Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW 16,250
+750 (4.84%)
Mar 20, 2026, 12:30 PM KST
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 15,500.00 | 15,500.00 | 15,260.00 | 15,500.00 | 15,150.00 | 1.24% | 1,278 |
| Mar 18, 2026 | 15,070.00 | 15,310.00 | 15,070.00 | 15,310.00 | 14,964.29 | 1.59% | 1,040 |
| Mar 17, 2026 | 15,150.00 | 15,390.00 | 15,070.00 | 15,070.00 | 14,729.71 | -0.53% | 807 |
| Mar 16, 2026 | 15,400.00 | 15,400.00 | 15,150.00 | 15,150.00 | 14,807.90 | -0.72% | 1,235 |
| Mar 13, 2026 | 15,160.00 | 15,410.00 | 15,160.00 | 15,260.00 | 14,915.42 | 0.59% | 2,678 |
| Mar 12, 2026 | 15,090.00 | 15,170.00 | 15,090.00 | 15,170.00 | 14,827.45 | 0.46% | 17 |
| Mar 11, 2026 | 15,130.00 | 15,220.00 | 15,000.00 | 15,100.00 | 14,759.03 | -0.33% | 926 |
| Mar 10, 2026 | 15,170.00 | 15,170.00 | 15,150.00 | 15,150.00 | 14,807.90 | -0.13% | 178 |
| Mar 9, 2026 | 15,590.00 | 15,590.00 | 15,170.00 | 15,170.00 | 14,827.45 | -3.62% | 1,132 |
| Mar 6, 2026 | 15,460.00 | 15,740.00 | 15,110.00 | 15,740.00 | 15,384.58 | 1.81% | 245 |
| Mar 5, 2026 | 14,500.00 | 15,900.00 | 14,500.00 | 15,460.00 | 15,110.90 | 9.65% | 216 |
| Mar 4, 2026 | 15,320.00 | 15,330.00 | 14,050.00 | 14,100.00 | 13,781.61 | -11.21% | 2,141 |
| Mar 3, 2026 | 15,900.00 | 16,190.00 | 15,880.00 | 15,880.00 | 15,521.42 | -2.52% | 998 |
| Feb 27, 2026 | 16,130.00 | 16,330.00 | 15,860.00 | 16,290.00 | 15,922.16 | 0.99% | 2,260 |
| Feb 26, 2026 | 15,910.00 | 16,130.00 | 15,900.00 | 16,130.00 | 15,765.77 | -0.62% | 1,506 |
| Feb 25, 2026 | 16,500.00 | 16,500.00 | 16,220.00 | 16,230.00 | 15,863.52 | -0.92% | 2,355 |
| Feb 24, 2026 | 16,190.00 | 16,400.00 | 16,180.00 | 16,380.00 | 16,010.13 | 3.21% | 5,567 |
| Feb 23, 2026 | 15,720.00 | 15,870.00 | 15,720.00 | 15,870.00 | 15,511.65 | 0.95% | 1,161 |
| Feb 20, 2026 | 15,400.00 | 15,760.00 | 15,400.00 | 15,720.00 | 15,365.03 | 1.16% | 1,983 |
| Feb 19, 2026 | 15,470.00 | 15,570.00 | 15,450.00 | 15,540.00 | 15,189.10 | 0.45% | 1,738 |
| Feb 13, 2026 | 15,340.00 | 15,500.00 | 15,120.00 | 15,470.00 | 15,120.68 | 0.85% | 3,296 |
| Feb 12, 2026 | 15,400.00 | 15,590.00 | 15,340.00 | 15,340.00 | 14,993.61 | -0.39% | 438 |
| Feb 11, 2026 | 15,980.00 | 15,980.00 | 15,350.00 | 15,400.00 | 15,052.26 | -1.03% | 1,577 |
| Feb 10, 2026 | 15,050.00 | 15,600.00 | 15,050.00 | 15,560.00 | 15,208.65 | 2.03% | 2,454 |
| Feb 9, 2026 | 15,270.00 | 15,280.00 | 15,250.00 | 15,250.00 | 14,905.65 | -0.13% | 1,210 |
| Feb 6, 2026 | 15,370.00 | 15,370.00 | 15,140.00 | 15,270.00 | 14,925.19 | -1.17% | 1,545 |
| Feb 5, 2026 | 14,700.00 | 15,450.00 | 14,700.00 | 15,450.00 | 15,101.13 | 6.04% | 3,274 |
| Feb 4, 2026 | 14,290.00 | 14,580.00 | 14,290.00 | 14,570.00 | 14,241.00 | -0.82% | 1,656 |
| Feb 3, 2026 | 14,700.00 | 14,700.00 | 14,250.00 | 14,690.00 | 14,358.29 | 3.09% | 1,359 |
| Feb 2, 2026 | 14,420.00 | 14,550.00 | 14,250.00 | 14,250.00 | 13,928.23 | -1.18% | 1,035 |
| Jan 30, 2026 | 14,500.00 | 14,500.00 | 14,280.00 | 14,420.00 | 14,094.39 | -0.07% | 1,965 |
| Jan 29, 2026 | 14,250.00 | 14,430.00 | 14,240.00 | 14,430.00 | 14,104.16 | 1.26% | 634 |
| Jan 28, 2026 | 14,400.00 | 14,400.00 | 14,240.00 | 14,250.00 | 13,928.23 | -0.84% | 4,123 |
| Jan 27, 2026 | 14,300.00 | 14,450.00 | 14,300.00 | 14,370.00 | 14,045.52 | -0.55% | 1,469 |
| Jan 26, 2026 | 14,550.00 | 14,600.00 | 14,450.00 | 14,450.00 | 14,123.71 | -1.03% | 2,410 |
| Jan 23, 2026 | 14,600.00 | 14,600.00 | 14,490.00 | 14,600.00 | 14,270.32 | 0.76% | 2,605 |
| Jan 22, 2026 | 14,450.00 | 14,490.00 | 14,320.00 | 14,490.00 | 14,162.81 | 1.33% | 1,507 |
| Jan 21, 2026 | 14,600.00 | 14,610.00 | 14,300.00 | 14,300.00 | 13,977.10 | -1.65% | 1,997 |
| Jan 20, 2026 | 14,410.00 | 14,550.00 | 14,410.00 | 14,540.00 | 14,211.68 | 0.35% | 1,897 |
| Jan 19, 2026 | 14,560.00 | 14,560.00 | 14,490.00 | 14,490.00 | 14,162.81 | -0.48% | 2,223 |
| Jan 16, 2026 | 14,740.00 | 14,740.00 | 14,560.00 | 14,560.00 | 14,231.23 | -1.22% | 423 |
| Jan 15, 2026 | 14,570.00 | 14,780.00 | 14,500.00 | 14,740.00 | 14,407.16 | 1.10% | 1,761 |
| Jan 14, 2026 | 14,780.00 | 14,780.00 | 14,540.00 | 14,580.00 | 14,250.77 | -0.68% | 814 |
| Jan 13, 2026 | 14,780.00 | 14,780.00 | 14,500.00 | 14,680.00 | 14,348.52 | -0.68% | 1,669 |
| Jan 12, 2026 | 14,790.00 | 14,790.00 | 14,540.00 | 14,780.00 | 14,446.26 | -0.07% | 706 |
| Jan 9, 2026 | 14,450.00 | 14,790.00 | 14,450.00 | 14,790.00 | 14,456.03 | 2.00% | 421 |
| Jan 8, 2026 | 14,700.00 | 14,700.00 | 14,490.00 | 14,500.00 | 14,172.58 | 0.35% | 764 |
| Jan 7, 2026 | 14,710.00 | 14,810.00 | 14,450.00 | 14,450.00 | 14,123.71 | -2.30% | 2,326 |
| Jan 6, 2026 | 14,690.00 | 14,790.00 | 14,670.00 | 14,790.00 | 14,456.03 | -0.07% | 1,324 |
| Jan 5, 2026 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,465.81 | -1.46% | 2,343 |