Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW 15,450
-70 (-0.45%)
Last updated: Nov 6, 2025, 1:30 PM KST
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15,970.00 | 15,970.00 | 15,370.00 | 15,520.00 | 15,520.00 | -0.51% | 765 |
| Nov 4, 2025 | 16,000.00 | 16,000.00 | 15,310.00 | 15,600.00 | 15,600.00 | 1.30% | 919 |
| Nov 3, 2025 | 15,850.00 | 15,850.00 | 15,360.00 | 15,400.00 | 15,400.00 | -1.09% | 1,486 |
| Oct 31, 2025 | 15,680.00 | 15,680.00 | 15,560.00 | 15,570.00 | 15,570.00 | -1.08% | 3,222 |
| Oct 30, 2025 | 16,000.00 | 16,000.00 | 15,740.00 | 15,740.00 | 15,740.00 | -1.13% | 1,585 |
| Oct 29, 2025 | 16,000.00 | 16,000.00 | 15,630.00 | 15,920.00 | 15,920.00 | -0.13% | 854 |
| Oct 28, 2025 | 15,970.00 | 15,970.00 | 15,710.00 | 15,940.00 | 15,940.00 | -0.19% | 1,031 |
| Oct 27, 2025 | 16,100.00 | 16,100.00 | 15,770.00 | 15,970.00 | 15,970.00 | -0.06% | 2,947 |
| Oct 24, 2025 | 16,050.00 | 16,050.00 | 15,960.00 | 15,980.00 | 15,980.00 | 0.13% | 1,525 |
| Oct 23, 2025 | 15,850.00 | 16,000.00 | 15,850.00 | 15,960.00 | 15,960.00 | 0.69% | 4,697 |
| Oct 22, 2025 | 16,000.00 | 16,000.00 | 15,600.00 | 15,850.00 | 15,850.00 | -0.63% | 670 |
| Oct 21, 2025 | 15,850.00 | 16,160.00 | 15,800.00 | 15,950.00 | 15,950.00 | 0.89% | 1,084 |
| Oct 20, 2025 | 15,550.00 | 16,100.00 | 15,550.00 | 15,810.00 | 15,810.00 | -0.06% | 1,208 |
| Oct 17, 2025 | 15,950.00 | 15,950.00 | 15,800.00 | 15,820.00 | 15,820.00 | 1.15% | 2,425 |
| Oct 16, 2025 | 15,810.00 | 15,820.00 | 15,640.00 | 15,640.00 | 15,640.00 | -1.32% | 2,571 |
| Oct 15, 2025 | 15,320.00 | 16,000.00 | 15,320.00 | 15,850.00 | 15,850.00 | 3.66% | 2,831 |
| Oct 14, 2025 | 15,950.00 | 15,950.00 | 15,120.00 | 15,290.00 | 15,290.00 | -0.71% | 1,960 |
| Oct 13, 2025 | 15,590.00 | 15,630.00 | 15,070.00 | 15,400.00 | 15,400.00 | -1.28% | 3,771 |
| Oct 10, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | -2.01% | 1,417 |
| Oct 2, 2025 | 15,770.00 | 15,950.00 | 15,770.00 | 15,920.00 | 15,920.00 | 0.82% | 2,524 |
| Oct 1, 2025 | 15,270.00 | 15,880.00 | 15,270.00 | 15,790.00 | 15,790.00 | 3.41% | 5,855 |
| Sep 30, 2025 | 15,600.00 | 15,600.00 | 15,060.00 | 15,270.00 | 15,270.00 | 1.33% | 5,383 |
| Sep 29, 2025 | 15,000.00 | 16,580.00 | 15,000.00 | 15,070.00 | 15,070.00 | 0.07% | 20,356 |
| Sep 26, 2025 | 15,000.00 | 15,060.00 | 14,700.00 | 15,060.00 | 15,060.00 | 0.40% | 1,311 |
| Sep 25, 2025 | 15,300.00 | 15,360.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.73% | 3,012 |
| Sep 24, 2025 | 15,400.00 | 15,560.00 | 15,110.00 | 15,110.00 | 15,110.00 | -1.88% | 1,599 |
| Sep 23, 2025 | 15,500.00 | 15,500.00 | 15,250.00 | 15,400.00 | 15,400.00 | -0.26% | 2,809 |
| Sep 22, 2025 | 15,350.00 | 15,560.00 | 15,290.00 | 15,440.00 | 15,440.00 | 0.92% | 6,446 |
| Sep 19, 2025 | 15,340.00 | 15,350.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.26% | 2,012 |
| Sep 18, 2025 | 15,450.00 | 15,490.00 | 15,330.00 | 15,340.00 | 15,340.00 | 0.13% | 4,591 |
| Sep 17, 2025 | 14,900.00 | 15,320.00 | 14,860.00 | 15,320.00 | 15,320.00 | 3.03% | 9,410 |
| Sep 16, 2025 | 14,900.00 | 14,900.00 | 14,870.00 | 14,870.00 | 14,870.00 | -0.20% | 2,292 |
| Sep 15, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.40% | 1,331 |
| Sep 12, 2025 | 14,900.00 | 15,300.00 | 14,900.00 | 14,960.00 | 14,960.00 | 1.15% | 4,812 |
| Sep 11, 2025 | 14,800.00 | 14,800.00 | 14,770.00 | 14,790.00 | 14,790.00 | - | 1,242 |
| Sep 10, 2025 | 14,610.00 | 14,800.00 | 14,590.00 | 14,790.00 | 14,790.00 | 1.79% | 2,241 |
| Sep 9, 2025 | 14,500.00 | 14,530.00 | 14,500.00 | 14,530.00 | 14,530.00 | -0.41% | 1,652 |
| Sep 8, 2025 | 14,750.00 | 14,750.00 | 14,590.00 | 14,590.00 | 14,590.00 | 1.67% | 1,367 |
| Sep 5, 2025 | 14,480.00 | 14,480.00 | 14,350.00 | 14,350.00 | 14,350.00 | -0.69% | 2,213 |
| Sep 4, 2025 | 14,730.00 | 14,800.00 | 14,450.00 | 14,450.00 | 14,450.00 | -1.57% | 2,399 |
| Sep 3, 2025 | 14,700.00 | 14,800.00 | 14,680.00 | 14,680.00 | 14,680.00 | 0.27% | 359 |
| Sep 2, 2025 | 15,000.00 | 15,000.00 | 14,560.00 | 14,640.00 | 14,640.00 | -2.20% | 1,373 |
| Sep 1, 2025 | 15,050.00 | 15,050.00 | 14,940.00 | 14,970.00 | 14,970.00 | -0.20% | 522 |
| Aug 29, 2025 | 14,850.00 | 15,000.00 | 14,810.00 | 15,000.00 | 15,000.00 | 0.81% | 3,335 |
| Aug 28, 2025 | 14,650.00 | 14,970.00 | 14,650.00 | 14,880.00 | 14,880.00 | -0.13% | 263 |
| Aug 27, 2025 | 14,900.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 334 |
| Aug 26, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.07% | 1,906 |
| Aug 25, 2025 | 14,890.00 | 14,890.00 | 14,850.00 | 14,890.00 | 14,890.00 | -0.07% | 536 |
| Aug 22, 2025 | 14,980.00 | 14,980.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.07% | 104 |
| Aug 21, 2025 | 14,840.00 | 14,900.00 | 14,810.00 | 14,890.00 | 14,890.00 | 0.34% | 766 |