Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW 15,450
+880 (6.04%)
Feb 5, 2026, 3:30 PM KST
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 14,700.00 | 15,450.00 | 14,700.00 | 15,450.00 | 15,450.00 | 6.04% | 3,270 |
| Feb 4, 2026 | 14,290.00 | 14,580.00 | 14,290.00 | 14,570.00 | 14,570.00 | -0.82% | 1,656 |
| Feb 3, 2026 | 14,700.00 | 14,700.00 | 14,250.00 | 14,690.00 | 14,690.00 | 3.09% | 1,359 |
| Feb 2, 2026 | 14,420.00 | 14,550.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.18% | 1,030 |
| Jan 30, 2026 | 14,500.00 | 14,500.00 | 14,280.00 | 14,420.00 | 14,420.00 | -0.07% | 1,965 |
| Jan 29, 2026 | 14,250.00 | 14,430.00 | 14,240.00 | 14,430.00 | 14,430.00 | 1.26% | 634 |
| Jan 28, 2026 | 14,400.00 | 14,400.00 | 14,240.00 | 14,250.00 | 14,250.00 | -0.84% | 4,123 |
| Jan 27, 2026 | 14,300.00 | 14,450.00 | 14,300.00 | 14,370.00 | 14,370.00 | -0.55% | 1,469 |
| Jan 26, 2026 | 14,550.00 | 14,600.00 | 14,450.00 | 14,450.00 | 14,450.00 | -1.03% | 2,410 |
| Jan 23, 2026 | 14,600.00 | 14,600.00 | 14,490.00 | 14,600.00 | 14,600.00 | 0.76% | 2,605 |
| Jan 22, 2026 | 14,450.00 | 14,490.00 | 14,320.00 | 14,490.00 | 14,490.00 | 1.33% | 1,453 |
| Jan 21, 2026 | 14,600.00 | 14,610.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.65% | 1,994 |
| Jan 20, 2026 | 14,410.00 | 14,550.00 | 14,410.00 | 14,540.00 | 14,540.00 | 0.35% | 803 |
| Jan 19, 2026 | 14,560.00 | 14,560.00 | 14,490.00 | 14,490.00 | 14,490.00 | -0.48% | 2,212 |
| Jan 16, 2026 | 14,740.00 | 14,740.00 | 14,560.00 | 14,560.00 | 14,560.00 | -1.22% | 423 |
| Jan 15, 2026 | 14,570.00 | 14,780.00 | 14,500.00 | 14,740.00 | 14,740.00 | 1.10% | 1,761 |
| Jan 14, 2026 | 14,780.00 | 14,780.00 | 14,540.00 | 14,580.00 | 14,580.00 | -0.68% | 814 |
| Jan 13, 2026 | 14,780.00 | 14,780.00 | 14,500.00 | 14,680.00 | 14,680.00 | -0.68% | 1,665 |
| Jan 12, 2026 | 14,790.00 | 14,790.00 | 14,540.00 | 14,780.00 | 14,780.00 | -0.07% | 697 |
| Jan 9, 2026 | 14,450.00 | 14,790.00 | 14,450.00 | 14,790.00 | 14,790.00 | 2.00% | 419 |
| Jan 8, 2026 | 14,700.00 | 14,700.00 | 14,490.00 | 14,500.00 | 14,500.00 | 0.35% | 759 |
| Jan 7, 2026 | 14,710.00 | 14,810.00 | 14,450.00 | 14,450.00 | 14,450.00 | -2.30% | 2,321 |
| Jan 6, 2026 | 14,690.00 | 14,790.00 | 14,670.00 | 14,790.00 | 14,790.00 | -0.07% | 1,324 |
| Jan 5, 2026 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.46% | 2,063 |
| Jan 2, 2026 | 15,530.00 | 15,530.00 | 15,000.00 | 15,020.00 | 15,020.00 | -1.96% | 4,740 |
| Dec 30, 2025 | 15,430.00 | 15,710.00 | 15,300.00 | 15,320.00 | 15,320.00 | -0.71% | 2,161 |
| Dec 29, 2025 | 15,320.00 | 15,610.00 | 15,320.00 | 15,430.00 | 15,430.00 | -1.15% | 961 |
| Dec 26, 2025 | 15,480.00 | 16,300.00 | 15,470.00 | 15,610.00 | 15,610.00 | 0.39% | 2,370 |
| Dec 24, 2025 | 15,650.00 | 15,650.00 | 15,230.00 | 15,550.00 | 15,550.00 | -0.64% | 2,307 |
| Dec 23, 2025 | 15,620.00 | 15,710.00 | 15,620.00 | 15,650.00 | 15,650.00 | -1.07% | 2,038 |
| Dec 22, 2025 | 16,200.00 | 16,200.00 | 15,560.00 | 15,820.00 | 15,820.00 | -0.82% | 2,899 |
| Dec 19, 2025 | 16,900.00 | 16,900.00 | 15,800.00 | 15,950.00 | 15,950.00 | -5.06% | 5,684 |
| Dec 18, 2025 | 15,900.00 | 16,890.00 | 15,900.00 | 16,800.00 | 16,800.00 | 6.73% | 14,292 |
| Dec 17, 2025 | 15,500.00 | 15,740.00 | 15,500.00 | 15,740.00 | 15,740.00 | 1.35% | 3,491 |
| Dec 16, 2025 | 15,400.00 | 15,540.00 | 15,300.00 | 15,530.00 | 15,530.00 | -0.06% | 1,464 |
| Dec 15, 2025 | 15,650.00 | 15,800.00 | 15,540.00 | 15,540.00 | 15,540.00 | -0.70% | 885 |
| Dec 12, 2025 | 15,520.00 | 15,650.00 | 15,500.00 | 15,650.00 | 15,650.00 | 0.84% | 816 |
| Dec 11, 2025 | 15,800.00 | 15,940.00 | 15,410.00 | 15,520.00 | 15,520.00 | -0.13% | 2,192 |
| Dec 10, 2025 | 15,300.00 | 15,800.00 | 15,300.00 | 15,540.00 | 15,540.00 | 0.97% | 1,864 |
| Dec 9, 2025 | 15,990.00 | 15,990.00 | 15,350.00 | 15,390.00 | 15,390.00 | -2.10% | 1,584 |
| Dec 8, 2025 | 15,900.00 | 15,950.00 | 15,720.00 | 15,720.00 | 15,720.00 | -0.69% | 4,272 |
| Dec 5, 2025 | 16,100.00 | 16,100.00 | 15,700.00 | 15,830.00 | 15,830.00 | 2.79% | 11,440 |
| Dec 4, 2025 | 15,500.00 | 15,500.00 | 15,160.00 | 15,400.00 | 15,400.00 | -0.32% | 1,248 |
| Dec 3, 2025 | 15,590.00 | 15,590.00 | 15,440.00 | 15,450.00 | 15,450.00 | -0.64% | 1,573 |
| Dec 2, 2025 | 15,800.00 | 15,800.00 | 15,520.00 | 15,550.00 | 15,550.00 | 1.30% | 685 |
| Dec 1, 2025 | 15,330.00 | 15,460.00 | 15,330.00 | 15,350.00 | 15,350.00 | -0.32% | 615 |
| Nov 28, 2025 | 15,490.00 | 15,490.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.46% | 481 |
| Nov 27, 2025 | 15,400.00 | 15,400.00 | 15,290.00 | 15,330.00 | 15,330.00 | -1.10% | 468 |
| Nov 26, 2025 | 15,490.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,398.03 | 0.65% | 2,615 |
| Nov 25, 2025 | 15,450.00 | 15,450.00 | 15,380.00 | 15,400.00 | 15,298.68 | - | 368 |