Kolon Global Corporation (KRX:003070)
South Korea · Delayed Price · Currency is KRW 10,500
-490 (-4.46%)
At close: May 15, 2026
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10,750.00 | 10,990.00 | 10,380.00 | 10,500.00 | 10,500.00 | -4.46% | 74,991 |
| May 14, 2026 | 10,940.00 | 12,030.00 | 10,100.00 | 10,990.00 | 10,990.00 | 9.35% | 541,465 |
| May 13, 2026 | 10,120.00 | 10,160.00 | 9,870.00 | 10,050.00 | 10,050.00 | -0.10% | 75,993 |
| May 12, 2026 | 10,160.00 | 10,380.00 | 9,800.00 | 10,060.00 | 10,060.00 | -0.98% | 94,031 |
| May 11, 2026 | 11,000.00 | 11,080.00 | 10,150.00 | 10,160.00 | 10,160.00 | -7.47% | 114,714 |
| May 8, 2026 | 10,840.00 | 11,230.00 | 10,810.00 | 10,980.00 | 10,980.00 | -0.81% | 50,473 |
| May 7, 2026 | 11,240.00 | 11,320.00 | 10,910.00 | 11,070.00 | 11,070.00 | 2.12% | 80,364 |
| May 6, 2026 | 11,230.00 | 11,420.00 | 10,800.00 | 10,840.00 | 10,840.00 | -2.69% | 73,069 |
| May 4, 2026 | 11,550.00 | 11,680.00 | 10,970.00 | 11,140.00 | 11,140.00 | -2.71% | 69,417 |
| Apr 30, 2026 | 11,860.00 | 11,900.00 | 11,440.00 | 11,450.00 | 11,450.00 | -3.46% | 49,924 |
| Apr 29, 2026 | 11,850.00 | 11,920.00 | 11,710.00 | 11,860.00 | 11,860.00 | 0.08% | 46,403 |
| Apr 28, 2026 | 11,970.00 | 12,300.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.00% | 72,504 |
| Apr 27, 2026 | 11,750.00 | 12,040.00 | 11,505.00 | 11,970.00 | 11,970.00 | 3.46% | 70,978 |
| Apr 24, 2026 | 11,690.00 | 11,720.00 | 11,260.00 | 11,570.00 | 11,570.00 | 0.26% | 48,344 |
| Apr 23, 2026 | 11,800.00 | 12,010.00 | 11,390.00 | 11,540.00 | 11,540.00 | -2.20% | 90,280 |
| Apr 22, 2026 | 11,870.00 | 12,180.00 | 11,480.00 | 11,800.00 | 11,800.00 | -0.51% | 94,436 |
| Apr 21, 2026 | 11,820.00 | 12,330.00 | 11,820.00 | 11,860.00 | 11,860.00 | 0.51% | 138,716 |
| Apr 20, 2026 | 12,100.00 | 12,240.00 | 11,530.00 | 11,800.00 | 11,800.00 | -2.48% | 56,343 |
| Apr 17, 2026 | 12,010.00 | 12,250.00 | 11,770.00 | 12,100.00 | 12,100.00 | 0.83% | 64,180 |
| Apr 16, 2026 | 12,460.00 | 12,610.00 | 11,810.00 | 12,000.00 | 12,000.00 | -3.61% | 145,489 |
| Apr 15, 2026 | 11,770.00 | 13,570.00 | 11,700.00 | 12,450.00 | 12,450.00 | 6.14% | 688,507 |
| Apr 14, 2026 | 11,620.00 | 11,900.00 | 11,390.00 | 11,730.00 | 11,730.00 | 2.00% | 71,141 |
| Apr 13, 2026 | 11,640.00 | 11,640.00 | 11,260.00 | 11,500.00 | 11,500.00 | -2.54% | 60,979 |
| Apr 10, 2026 | 12,400.00 | 12,540.00 | 11,370.00 | 11,800.00 | 11,800.00 | -1.67% | 123,602 |
| Apr 9, 2026 | 12,100.00 | 12,580.00 | 11,610.00 | 12,000.00 | 12,000.00 | -1.80% | 203,875 |
| Apr 8, 2026 | 11,550.00 | 12,270.00 | 11,170.00 | 12,220.00 | 12,220.00 | 12.11% | 309,589 |
| Apr 7, 2026 | 11,140.00 | 11,450.00 | 10,840.00 | 10,900.00 | 10,900.00 | -2.15% | 65,035 |
| Apr 6, 2026 | 11,540.00 | 11,540.00 | 10,980.00 | 11,140.00 | 11,140.00 | -3.47% | 100,152 |
| Apr 3, 2026 | 10,880.00 | 11,640.00 | 10,770.00 | 11,540.00 | 11,540.00 | 9.07% | 186,709 |
| Apr 2, 2026 | 11,360.00 | 11,450.00 | 10,500.00 | 10,580.00 | 10,580.00 | -5.62% | 94,482 |
| Apr 1, 2026 | 10,760.00 | 11,450.00 | 10,730.00 | 11,210.00 | 11,210.00 | 6.16% | 105,729 |
| Mar 31, 2026 | 10,630.00 | 10,750.00 | 10,290.00 | 10,560.00 | 10,560.00 | -1.12% | 46,410 |
| Mar 30, 2026 | 10,310.00 | 10,800.00 | 10,130.00 | 10,680.00 | 10,680.00 | -1.11% | 52,943 |
| Mar 27, 2026 | 10,490.00 | 10,890.00 | 10,160.00 | 10,800.00 | 10,800.00 | 2.76% | 79,473 |
| Mar 26, 2026 | 10,650.00 | 10,880.00 | 10,320.00 | 10,510.00 | 10,510.00 | -1.31% | 63,668 |
| Mar 25, 2026 | 11,010.00 | 11,010.00 | 10,470.00 | 10,650.00 | 10,650.00 | -0.75% | 90,654 |
| Mar 24, 2026 | 11,670.00 | 11,670.00 | 10,200.00 | 10,730.00 | 10,730.00 | -4.11% | 161,265 |
| Mar 23, 2026 | 11,970.00 | 12,210.00 | 10,810.00 | 11,190.00 | 11,190.00 | -6.52% | 262,051 |
| Mar 20, 2026 | 10,520.00 | 12,300.00 | 10,520.00 | 11,970.00 | 11,970.00 | 14.11% | 729,724 |
| Mar 19, 2026 | 10,270.00 | 10,600.00 | 10,140.00 | 10,490.00 | 10,190.00 | 1.84% | 108,969 |
| Mar 18, 2026 | 10,070.00 | 10,460.00 | 10,020.00 | 10,300.00 | 10,005.43 | 4.04% | 72,210 |
| Mar 17, 2026 | 10,260.00 | 10,260.00 | 9,850.00 | 9,900.00 | 9,616.87 | -1.39% | 39,141 |
| Mar 16, 2026 | 10,340.00 | 10,440.00 | 10,000.00 | 10,040.00 | 9,747.53 | -2.33% | 58,976 |
| Mar 13, 2026 | 9,890.00 | 10,520.00 | 9,680.00 | 10,280.00 | 9,980.54 | 3.52% | 94,383 |
| Mar 12, 2026 | 9,740.00 | 9,940.00 | 9,500.00 | 9,930.00 | 9,640.74 | 2.27% | 27,139 |
| Mar 11, 2026 | 9,490.00 | 9,820.00 | 9,430.00 | 9,710.00 | 9,427.15 | 2.97% | 42,445 |
| Mar 10, 2026 | 9,590.00 | 9,800.00 | 9,290.00 | 9,430.00 | 9,155.30 | -1.67% | 54,539 |
| Mar 9, 2026 | 9,500.00 | 9,750.00 | 9,340.00 | 9,590.00 | 9,310.64 | -3.03% | 39,956 |
| Mar 6, 2026 | 9,500.00 | 10,180.00 | 9,500.00 | 9,890.00 | 9,601.90 | 1.02% | 43,312 |
| Mar 5, 2026 | 9,320.00 | 9,890.00 | 9,320.00 | 9,790.00 | 9,504.82 | 7.58% | 47,056 |