Kolon Global Corporation (KRX:003070)
South Korea · Delayed Price · Currency is KRW 8,730.00
+30.00 (0.34%)
Last updated: Aug 5, 2026, 1:20 PM KST
Kolon Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8,500.00 | 8,760.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.35% | 6,670 |
| Aug 3, 2026 | 8,300.00 | 8,610.00 | 8,280.00 | 8,500.00 | 8,500.00 | 1.80% | 6,581 |
| Jul 31, 2026 | 8,290.00 | 8,470.00 | 8,180.00 | 8,350.00 | 8,350.00 | 2.08% | 12,406 |
| Jul 30, 2026 | 8,350.00 | 8,350.00 | 7,900.00 | 8,180.00 | 8,180.00 | 0.37% | 27,114 |
| Jul 29, 2026 | 8,940.00 | 8,940.00 | 7,980.00 | 8,150.00 | 8,150.00 | -6.54% | 41,544 |
| Jul 28, 2026 | 8,990.00 | 8,990.00 | 8,570.00 | 8,720.00 | 8,720.00 | -3.33% | 22,589 |
| Jul 27, 2026 | 8,930.00 | 9,170.00 | 8,810.00 | 9,020.00 | 9,020.00 | 1.01% | 13,815 |
| Jul 24, 2026 | 9,000.00 | 9,130.00 | 8,650.00 | 8,930.00 | 8,930.00 | -0.78% | 14,654 |
| Jul 23, 2026 | 8,690.00 | 9,020.00 | 8,510.00 | 9,000.00 | 9,000.00 | 3.57% | 14,844 |
| Jul 22, 2026 | 8,830.00 | 8,870.00 | 8,470.00 | 8,690.00 | 8,690.00 | 0.93% | 24,574 |
| Jul 21, 2026 | 8,610.00 | 8,680.00 | 8,440.00 | 8,610.00 | 8,610.00 | -0.69% | 22,312 |
| Jul 20, 2026 | 8,950.00 | 8,950.00 | 8,620.00 | 8,670.00 | 8,670.00 | -3.34% | 28,582 |
| Jul 16, 2026 | 9,320.00 | 9,420.00 | 8,750.00 | 8,970.00 | 8,970.00 | -1.97% | 23,962 |
| Jul 15, 2026 | 9,270.00 | 9,410.00 | 9,010.00 | 9,150.00 | 9,150.00 | -1.19% | 19,172 |
| Jul 14, 2026 | 9,270.00 | 9,270.00 | 8,930.00 | 9,260.00 | 9,260.00 | -0.11% | 15,224 |
| Jul 13, 2026 | 9,770.00 | 9,970.00 | 9,170.00 | 9,270.00 | 9,270.00 | -2.73% | 41,771 |
| Jul 10, 2026 | 9,860.00 | 9,860.00 | 9,190.00 | 9,530.00 | 9,530.00 | 4.15% | 17,503 |
| Jul 9, 2026 | 9,300.00 | 10,050.00 | 9,100.00 | 9,150.00 | 9,150.00 | -1.61% | 54,183 |
| Jul 8, 2026 | 9,690.00 | 9,970.00 | 9,150.00 | 9,300.00 | 9,300.00 | -4.02% | 14,066 |
| Jul 7, 2026 | 10,180.00 | 10,180.00 | 9,560.00 | 9,690.00 | 9,690.00 | -1.12% | 12,221 |
| Jul 6, 2026 | 10,060.00 | 10,320.00 | 9,430.00 | 9,800.00 | 9,800.00 | - | 13,386 |
| Jul 3, 2026 | 10,100.00 | 10,100.00 | 9,400.00 | 9,800.00 | 9,800.00 | - | 14,784 |
| Jul 2, 2026 | 10,090.00 | 10,340.00 | 9,500.00 | 9,800.00 | 9,800.00 | -2.87% | 68,567 |
| Jul 1, 2026 | 9,470.00 | 10,180.00 | 9,470.00 | 10,090.00 | 10,090.00 | 5.77% | 55,401 |
| Jun 30, 2026 | 9,530.00 | 9,640.00 | 9,350.00 | 9,540.00 | 9,540.00 | 0.53% | 14,048 |
| Jun 29, 2026 | 8,760.00 | 9,500.00 | 8,740.00 | 9,490.00 | 9,490.00 | 8.71% | 38,517 |
| Jun 26, 2026 | 8,910.00 | 9,140.00 | 8,600.00 | 8,730.00 | 8,730.00 | -1.80% | 37,279 |
| Jun 25, 2026 | 9,440.00 | 9,440.00 | 8,890.00 | 8,890.00 | 8,890.00 | -3.79% | 14,636 |
| Jun 24, 2026 | 9,000.00 | 9,380.00 | 8,880.00 | 9,240.00 | 9,240.00 | 2.67% | 32,902 |
| Jun 23, 2026 | 9,570.00 | 9,570.00 | 8,800.00 | 9,000.00 | 9,000.00 | -5.96% | 25,407 |
| Jun 22, 2026 | 9,800.00 | 9,960.00 | 9,450.00 | 9,570.00 | 9,570.00 | -2.45% | 12,311 |
| Jun 19, 2026 | 10,080.00 | 10,190.00 | 9,710.00 | 9,810.00 | 9,810.00 | -2.58% | 34,624 |
| Jun 18, 2026 | 9,720.00 | 10,430.00 | 9,620.00 | 10,070.00 | 10,070.00 | 3.71% | 96,648 |
| Jun 17, 2026 | 9,850.00 | 10,120.00 | 9,700.00 | 9,710.00 | 9,710.00 | -0.21% | 27,240 |
| Jun 16, 2026 | 9,650.00 | 10,070.00 | 9,560.00 | 9,730.00 | 9,730.00 | 0.83% | 39,993 |
| Jun 15, 2026 | 9,500.00 | 9,770.00 | 9,500.00 | 9,650.00 | 9,650.00 | 3.99% | 18,660 |
| Jun 12, 2026 | 9,490.00 | 9,600.00 | 9,100.00 | 9,280.00 | 9,280.00 | 1.98% | 24,038 |
| Jun 11, 2026 | 8,660.00 | 9,100.00 | 8,560.00 | 9,100.00 | 9,100.00 | 5.08% | 33,561 |
| Jun 10, 2026 | 8,740.00 | 8,990.00 | 8,640.00 | 8,660.00 | 8,660.00 | -1.03% | 34,262 |
| Jun 9, 2026 | 8,600.00 | 8,940.00 | 8,580.00 | 8,750.00 | 8,750.00 | 1.74% | 16,837 |
| Jun 8, 2026 | 8,960.00 | 8,960.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.02% | 24,826 |
| Jun 5, 2026 | 9,070.00 | 9,070.00 | 8,710.00 | 8,960.00 | 8,960.00 | -1.21% | 21,953 |
| Jun 4, 2026 | 9,030.00 | 9,210.00 | 8,900.00 | 9,070.00 | 9,070.00 | 0.44% | 17,370 |
| Jun 2, 2026 | 8,990.00 | 9,160.00 | 8,710.00 | 9,030.00 | 9,030.00 | 0.44% | 30,522 |
| Jun 1, 2026 | 9,300.00 | 9,360.00 | 8,990.00 | 8,990.00 | 8,990.00 | -3.33% | 33,324 |
| May 29, 2026 | 9,530.00 | 9,540.00 | 9,180.00 | 9,300.00 | 9,300.00 | -2.41% | 25,738 |
| May 28, 2026 | 9,580.00 | 9,670.00 | 9,070.00 | 9,530.00 | 9,530.00 | -0.73% | 47,259 |
| May 27, 2026 | 9,990.00 | 10,060.00 | 9,580.00 | 9,600.00 | 9,600.00 | -4.00% | 62,721 |
| May 26, 2026 | 10,470.00 | 10,550.00 | 9,920.00 | 10,000.00 | 10,000.00 | -1.67% | 38,114 |
| May 22, 2026 | 9,920.00 | 10,590.00 | 9,920.00 | 10,170.00 | 10,170.00 | 3.25% | 51,181 |