Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW · Preferred Stock12,290
-530 (-4.13%)
Jun 2, 2026, 3:30 PM KST
KRX:003075 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12,600.00 | 12,700.00 | 12,000.00 | 12,290.00 | 12,290.00 | -4.13% | 1,768 |
| Jun 1, 2026 | 13,200.00 | 13,280.00 | 12,410.00 | 12,820.00 | 12,820.00 | -4.19% | 2,478 |
| May 29, 2026 | 13,670.00 | 13,940.00 | 12,930.00 | 13,380.00 | 13,380.00 | -4.09% | 1,909 |
| May 28, 2026 | 14,080.00 | 14,220.00 | 13,510.00 | 13,950.00 | 13,950.00 | -0.71% | 1,146 |
| May 27, 2026 | 14,400.00 | 14,630.00 | 14,050.00 | 14,050.00 | 14,050.00 | -3.17% | 1,327 |
| May 26, 2026 | 14,810.00 | 15,090.00 | 14,430.00 | 14,510.00 | 14,510.00 | -1.69% | 707 |
| May 22, 2026 | 14,680.00 | 14,820.00 | 14,410.00 | 14,760.00 | 14,760.00 | 0.54% | 698 |
| May 21, 2026 | 13,900.00 | 14,880.00 | 13,630.00 | 14,680.00 | 14,680.00 | 7.70% | 1,506 |
| May 20, 2026 | 13,750.00 | 13,760.00 | 13,500.00 | 13,630.00 | 13,630.00 | -1.52% | 1,407 |
| May 19, 2026 | 14,100.00 | 14,510.00 | 13,720.00 | 13,840.00 | 13,840.00 | -3.22% | 2,079 |
| May 18, 2026 | 14,150.00 | 14,580.00 | 14,150.00 | 14,300.00 | 14,300.00 | -1.99% | 1,654 |
| May 15, 2026 | 15,050.00 | 15,170.00 | 14,350.00 | 14,590.00 | 14,590.00 | -3.70% | 3,665 |
| May 14, 2026 | 16,200.00 | 17,400.00 | 14,650.00 | 15,150.00 | 15,150.00 | -0.79% | 54,660 |
| May 13, 2026 | 14,840.00 | 15,270.00 | 14,840.00 | 15,270.00 | 15,270.00 | 3.04% | 13,589 |
| May 12, 2026 | 15,060.00 | 15,075.00 | 14,730.00 | 14,820.00 | 14,820.00 | -2.44% | 1,170 |
| May 11, 2026 | 15,700.00 | 15,760.00 | 15,000.00 | 15,190.00 | 15,190.00 | -2.19% | 891 |
| May 8, 2026 | 15,590.00 | 15,590.00 | 15,270.00 | 15,530.00 | 15,530.00 | 1.24% | 222 |
| May 7, 2026 | 15,300.00 | 15,430.00 | 14,920.00 | 15,340.00 | 15,340.00 | 1.25% | 2,849 |
| May 6, 2026 | 15,700.00 | 16,090.00 | 15,000.00 | 15,150.00 | 15,150.00 | -3.13% | 7,036 |
| May 4, 2026 | 15,980.00 | 15,980.00 | 15,600.00 | 15,640.00 | 15,640.00 | -0.95% | 607 |
| Apr 30, 2026 | 15,900.00 | 16,120.00 | 15,750.00 | 15,790.00 | 15,790.00 | -1.50% | 2,069 |
| Apr 29, 2026 | 16,140.00 | 16,320.00 | 15,800.00 | 16,030.00 | 16,030.00 | -0.68% | 3,636 |
| Apr 28, 2026 | 16,000.00 | 16,240.00 | 15,850.00 | 16,140.00 | 16,140.00 | -0.68% | 4,063 |
| Apr 27, 2026 | 16,380.00 | 16,380.00 | 16,130.00 | 16,250.00 | 16,250.00 | -0.79% | 2,228 |
| Apr 24, 2026 | 16,390.00 | 16,390.00 | 15,900.00 | 16,380.00 | 16,380.00 | -0.06% | 892 |
| Apr 23, 2026 | 16,370.00 | 16,480.00 | 16,200.00 | 16,390.00 | 16,390.00 | 0.24% | 409 |
| Apr 22, 2026 | 16,300.00 | 16,400.00 | 16,100.00 | 16,350.00 | 16,350.00 | 0.31% | 846 |
| Apr 21, 2026 | 16,240.00 | 16,500.00 | 16,040.00 | 16,300.00 | 16,300.00 | 0.37% | 2,240 |
| Apr 20, 2026 | 16,160.00 | 16,430.00 | 15,910.00 | 16,240.00 | 16,240.00 | 1.88% | 476 |
| Apr 17, 2026 | 15,970.00 | 16,140.00 | 15,850.00 | 15,940.00 | 15,940.00 | -0.19% | 1,816 |
| Apr 16, 2026 | 16,300.00 | 16,300.00 | 15,850.00 | 15,970.00 | 15,970.00 | -1.42% | 3,421 |
| Apr 15, 2026 | 16,440.00 | 17,490.00 | 15,830.00 | 16,200.00 | 16,200.00 | 0.43% | 19,110 |
| Apr 14, 2026 | 15,830.00 | 16,130.00 | 15,720.00 | 16,130.00 | 16,130.00 | 3.27% | 1,985 |
| Apr 13, 2026 | 15,870.00 | 16,190.00 | 15,550.00 | 15,620.00 | 15,620.00 | -2.44% | 2,019 |
| Apr 10, 2026 | 16,190.00 | 16,500.00 | 15,940.00 | 16,010.00 | 16,010.00 | -0.74% | 1,162 |
| Apr 9, 2026 | 16,550.00 | 16,830.00 | 16,110.00 | 16,130.00 | 16,130.00 | -4.33% | 5,312 |
| Apr 8, 2026 | 16,290.00 | 17,010.00 | 15,990.00 | 16,860.00 | 16,860.00 | 5.05% | 8,972 |
| Apr 7, 2026 | 16,160.00 | 16,360.00 | 15,840.00 | 16,050.00 | 16,050.00 | -0.43% | 1,171 |
| Apr 6, 2026 | 16,440.00 | 16,440.00 | 15,810.00 | 16,120.00 | 16,120.00 | -1.10% | 2,293 |
| Apr 3, 2026 | 15,670.00 | 16,400.00 | 15,670.00 | 16,300.00 | 16,300.00 | 3.95% | 2,337 |
| Apr 2, 2026 | 16,170.00 | 16,170.00 | 15,480.00 | 15,680.00 | 15,680.00 | -3.09% | 1,871 |
| Apr 1, 2026 | 15,850.00 | 16,220.00 | 15,610.00 | 16,180.00 | 16,180.00 | 2.08% | 2,734 |
| Mar 31, 2026 | 15,940.00 | 16,000.00 | 15,520.00 | 15,850.00 | 15,850.00 | -0.56% | 248 |
| Mar 30, 2026 | 16,080.00 | 16,080.00 | 15,240.00 | 15,940.00 | 15,940.00 | -0.87% | 600 |
| Mar 27, 2026 | 15,730.00 | 16,080.00 | 15,530.00 | 16,080.00 | 16,080.00 | 2.10% | 646 |
| Mar 26, 2026 | 16,000.00 | 16,190.00 | 14,900.00 | 15,750.00 | 15,750.00 | 0.45% | 4,777 |
| Mar 25, 2026 | 15,550.00 | 16,580.00 | 15,400.00 | 15,680.00 | 15,680.00 | 1.42% | 4,380 |
| Mar 24, 2026 | 16,250.00 | 16,520.00 | 15,320.00 | 15,460.00 | 15,460.00 | -4.86% | 6,289 |
| Mar 23, 2026 | 16,700.00 | 17,000.00 | 16,040.00 | 16,250.00 | 16,250.00 | -0.79% | 9,015 |
| Mar 20, 2026 | 15,500.00 | 16,380.00 | 15,500.00 | 16,380.00 | 16,380.00 | 8.12% | 8,426 |