Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW 15,880
+90 (0.57%)
At close: Oct 2, 2025
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 15,240.00 | 15,240.00 | 14,810.00 | 14,840.00 | 14,840.00 | -0.87% | 293 |
| Aug 19, 2025 | 15,290.00 | 15,290.00 | 14,960.00 | 14,970.00 | 14,970.00 | 0.60% | 338 |
| Aug 18, 2025 | 15,060.00 | 15,060.00 | 14,450.00 | 14,880.00 | 14,880.00 | - | 2,046 |
| Aug 14, 2025 | 15,040.00 | 15,040.00 | 14,880.00 | 14,880.00 | 14,880.00 | -0.47% | 923 |
| Aug 13, 2025 | 15,700.00 | 15,700.00 | 14,600.00 | 14,950.00 | 14,950.00 | -1.64% | 2,462 |
| Aug 12, 2025 | 15,270.00 | 15,270.00 | 15,160.00 | 15,200.00 | 15,200.00 | 0.33% | 986 |
| Aug 11, 2025 | 15,000.00 | 15,300.00 | 15,000.00 | 15,150.00 | 15,150.00 | -0.07% | 2,188 |
| Aug 8, 2025 | 14,870.00 | 15,180.00 | 14,870.00 | 15,160.00 | 15,160.00 | 2.16% | 3,480 |
| Aug 7, 2025 | 14,920.00 | 14,920.00 | 14,790.00 | 14,840.00 | 14,840.00 | 0.41% | 2,543 |
| Aug 6, 2025 | 14,650.00 | 15,070.00 | 14,650.00 | 14,780.00 | 14,780.00 | 0.89% | 1,289 |
| Aug 5, 2025 | 14,700.00 | 14,700.00 | 14,650.00 | 14,650.00 | 14,650.00 | -0.34% | 964 |
| Aug 4, 2025 | 14,200.00 | 14,770.00 | 14,200.00 | 14,700.00 | 14,700.00 | 0.68% | 2,504 |
| Aug 1, 2025 | 15,000.00 | 15,000.00 | 14,550.00 | 14,600.00 | 14,600.00 | -1.42% | 1,171 |
| Jul 31, 2025 | 14,870.00 | 14,880.00 | 14,600.00 | 14,810.00 | 14,810.00 | 0.47% | 2,009 |
| Jul 30, 2025 | 14,750.00 | 14,830.00 | 14,650.00 | 14,740.00 | 14,740.00 | -0.67% | 2,216 |
| Jul 29, 2025 | 15,300.00 | 15,300.00 | 14,840.00 | 14,840.00 | 14,840.00 | -0.34% | 1,393 |
| Jul 28, 2025 | 15,120.00 | 15,260.00 | 14,890.00 | 14,890.00 | 14,890.00 | -1.52% | 1,845 |
| Jul 25, 2025 | 15,460.00 | 15,460.00 | 15,120.00 | 15,120.00 | 15,120.00 | -2.20% | 2,543 |
| Jul 24, 2025 | 15,780.00 | 15,780.00 | 15,460.00 | 15,460.00 | 15,460.00 | -0.71% | 1,116 |