Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW 15,950
-850 (-5.06%)
At close: Dec 19, 2025
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 15,520.00 | 15,520.00 | 15,400.00 | 15,400.00 | 15,298.68 | -0.65% | 1,907 |
| Nov 21, 2025 | 15,570.00 | 15,570.00 | 15,500.00 | 15,500.00 | 15,398.03 | -0.77% | 166 |
| Nov 20, 2025 | 15,800.00 | 15,800.00 | 15,100.00 | 15,620.00 | 15,517.24 | -0.51% | 928 |
| Nov 19, 2025 | 15,970.00 | 15,970.00 | 15,650.00 | 15,700.00 | 15,596.71 | 0.45% | 1,294 |
| Nov 18, 2025 | 15,330.00 | 15,690.00 | 15,330.00 | 15,630.00 | 15,527.17 | -0.32% | 577 |
| Nov 17, 2025 | 15,550.00 | 15,770.00 | 15,500.00 | 15,680.00 | 15,576.84 | 1.36% | 648 |
| Nov 14, 2025 | 15,330.00 | 15,600.00 | 15,330.00 | 15,470.00 | 15,368.22 | 0.91% | 516 |
| Nov 13, 2025 | 15,350.00 | 15,480.00 | 15,330.00 | 15,330.00 | 15,229.14 | -0.13% | 2,072 |
| Nov 12, 2025 | 15,480.00 | 15,480.00 | 15,160.00 | 15,350.00 | 15,249.01 | -0.84% | 1,166 |
| Nov 11, 2025 | 15,500.00 | 15,500.00 | 15,450.00 | 15,480.00 | 15,378.16 | - | 830 |
| Nov 10, 2025 | 15,480.00 | 15,480.00 | 15,430.00 | 15,480.00 | 15,378.16 | 0.19% | 109 |
| Nov 7, 2025 | 15,970.00 | 15,970.00 | 15,000.00 | 15,450.00 | 15,348.36 | -0.06% | 1,810 |
| Nov 6, 2025 | 16,000.00 | 16,000.00 | 15,260.00 | 15,460.00 | 15,358.29 | -0.39% | 1,669 |
| Nov 5, 2025 | 15,970.00 | 15,970.00 | 15,370.00 | 15,520.00 | 15,417.89 | -0.51% | 730 |
| Nov 4, 2025 | 16,000.00 | 16,000.00 | 15,310.00 | 15,600.00 | 15,497.37 | 1.30% | 919 |
| Nov 3, 2025 | 15,850.00 | 15,850.00 | 15,360.00 | 15,400.00 | 15,298.68 | -1.09% | 1,486 |
| Oct 31, 2025 | 15,680.00 | 15,680.00 | 15,560.00 | 15,570.00 | 15,467.57 | -1.08% | 3,131 |
| Oct 30, 2025 | 16,000.00 | 16,000.00 | 15,740.00 | 15,740.00 | 15,636.45 | -1.13% | 1,369 |
| Oct 29, 2025 | 16,000.00 | 16,000.00 | 15,630.00 | 15,920.00 | 15,815.26 | -0.13% | 854 |
| Oct 28, 2025 | 15,970.00 | 15,970.00 | 15,710.00 | 15,940.00 | 15,835.13 | -0.19% | 1,031 |
| Oct 27, 2025 | 16,100.00 | 16,100.00 | 15,770.00 | 15,970.00 | 15,864.93 | -0.06% | 2,923 |
| Oct 24, 2025 | 16,050.00 | 16,050.00 | 15,960.00 | 15,980.00 | 15,874.87 | 0.13% | 1,525 |
| Oct 23, 2025 | 15,850.00 | 16,000.00 | 15,850.00 | 15,960.00 | 15,855.00 | 0.69% | 4,697 |
| Oct 22, 2025 | 16,000.00 | 16,000.00 | 15,600.00 | 15,850.00 | 15,745.72 | -0.63% | 628 |
| Oct 21, 2025 | 15,850.00 | 16,160.00 | 15,800.00 | 15,950.00 | 15,845.07 | 0.89% | 1,084 |
| Oct 20, 2025 | 15,550.00 | 16,100.00 | 15,550.00 | 15,810.00 | 15,705.99 | -0.06% | 1,208 |
| Oct 17, 2025 | 15,950.00 | 15,950.00 | 15,800.00 | 15,820.00 | 15,715.92 | 1.15% | 2,425 |
| Oct 16, 2025 | 15,810.00 | 15,820.00 | 15,640.00 | 15,640.00 | 15,537.11 | -1.32% | 2,571 |
| Oct 15, 2025 | 15,320.00 | 16,000.00 | 15,320.00 | 15,850.00 | 15,745.72 | 3.66% | 2,823 |
| Oct 14, 2025 | 15,950.00 | 15,950.00 | 15,120.00 | 15,290.00 | 15,189.41 | -0.71% | 1,943 |
| Oct 13, 2025 | 15,590.00 | 15,630.00 | 15,070.00 | 15,400.00 | 15,298.68 | -1.28% | 3,601 |