Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW 15,000
+120 (0.81%)
At close: Aug 29, 2025
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14,750.00 | 14,750.00 | 14,590.00 | 14,590.00 | 14,590.00 | 1.67% | 939 |
| 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 |
| Jul 23, 2025 | 15,650.00 | 15,650.00 | 15,460.00 | 15,570.00 | 15,570.00 | -0.13% | 1,806 |
| Jul 22, 2025 | 15,900.00 | 15,900.00 | 15,590.00 | 15,590.00 | 15,590.00 | -0.57% | 592 |
| Jul 21, 2025 | 15,760.00 | 15,870.00 | 15,600.00 | 15,680.00 | 15,680.00 | -0.51% | 801 |
| Jul 18, 2025 | 15,830.00 | 15,830.00 | 15,700.00 | 15,760.00 | 15,760.00 | -0.88% | 1,045 |
| Jul 17, 2025 | 15,980.00 | 15,980.00 | 15,880.00 | 15,900.00 | 15,900.00 | 1.60% | 1,766 |
| Jul 16, 2025 | 16,090.00 | 16,090.00 | 15,650.00 | 15,650.00 | 15,650.00 | -2.49% | 3,275 |
| Jul 15, 2025 | 16,170.00 | 16,170.00 | 15,880.00 | 16,050.00 | 16,050.00 | -0.86% | 2,275 |
| Jul 14, 2025 | 16,300.00 | 16,300.00 | 16,110.00 | 16,190.00 | 16,190.00 | 0.43% | 1,673 |
| Jul 11, 2025 | 16,310.00 | 16,310.00 | 16,120.00 | 16,120.00 | 16,120.00 | -1.16% | 1,381 |
| Jul 10, 2025 | 16,100.00 | 16,490.00 | 16,100.00 | 16,310.00 | 16,310.00 | -0.24% | 1,588 |
| Jul 9, 2025 | 16,400.00 | 16,560.00 | 16,270.00 | 16,350.00 | 16,350.00 | -0.73% | 2,870 |
| Jul 8, 2025 | 16,380.00 | 16,470.00 | 16,360.00 | 16,470.00 | 16,470.00 | 0.55% | 920 |
| Jul 7, 2025 | 16,800.00 | 16,800.00 | 16,130.00 | 16,380.00 | 16,380.00 | -2.21% | 1,093 |
| Jul 4, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,750.00 | 16,750.00 | -0.06% | 3,459 |
| Jul 3, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,760.00 | 16,760.00 | -0.06% | 1,756 |
| Jul 2, 2025 | 17,000.00 | 17,000.00 | 16,300.00 | 16,770.00 | 16,770.00 | 2.38% | 4,359 |
| Jul 1, 2025 | 16,500.00 | 16,500.00 | 16,380.00 | 16,380.00 | 16,380.00 | 1.30% | 3,396 |
| Jun 30, 2025 | 16,400.00 | 16,400.00 | 16,170.00 | 16,170.00 | 16,170.00 | -0.19% | 1,290 |