Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW · Preferred Stock13,480
+320 (2.43%)
Sep 3, 2026, 10:44 AM KST
KRX:003075 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 12,840.00 | 13,200.00 | 12,840.00 | 13,160.00 | 12,960.00 | 2.49% | 41 |
| Sep 1, 2026 | 12,960.00 | 13,060.00 | 12,550.00 | 12,840.00 | 12,644.86 | -1.00% | 147 |
| Aug 31, 2026 | 12,800.00 | 13,750.00 | 12,550.00 | 12,970.00 | 12,772.89 | -0.31% | 2,773 |
| Aug 28, 2026 | 13,190.00 | 13,190.00 | 13,000.00 | 13,010.00 | 12,812.28 | -1.44% | 206 |
| Aug 27, 2026 | 13,500.00 | 13,500.00 | 13,030.00 | 13,200.00 | 12,999.39 | - | 138 |
| Aug 26, 2026 | 13,550.00 | 13,550.00 | 13,020.00 | 13,200.00 | 12,999.39 | -0.90% | 277 |
| Aug 25, 2026 | 13,300.00 | 13,500.00 | 13,140.00 | 13,320.00 | 13,117.57 | -1.70% | 424 |
| Aug 24, 2026 | 13,800.00 | 13,800.00 | 13,250.00 | 13,550.00 | 13,344.07 | - | 97 |
| Aug 21, 2026 | 13,260.00 | 13,560.00 | 12,900.00 | 13,550.00 | 13,344.07 | -0.37% | 1,378 |
| Aug 20, 2026 | 13,800.00 | 13,800.00 | 13,150.00 | 13,600.00 | 13,393.31 | 0.29% | 471 |
| Aug 19, 2026 | 13,630.00 | 13,700.00 | 13,340.00 | 13,560.00 | 13,353.92 | -0.51% | 355 |
| Aug 18, 2026 | 13,830.00 | 13,830.00 | 13,360.00 | 13,630.00 | 13,422.86 | -1.45% | 838 |
| Aug 14, 2026 | 13,600.00 | 13,870.00 | 13,240.00 | 13,830.00 | 13,619.82 | 1.92% | 628 |
| Aug 13, 2026 | 13,260.00 | 14,300.00 | 13,100.00 | 13,570.00 | 13,363.77 | 2.57% | 2,645 |
| Aug 12, 2026 | 14,060.00 | 15,060.00 | 13,140.00 | 13,230.00 | 13,028.94 | 0.68% | 35,183 |
| Aug 11, 2026 | 13,200.00 | 13,200.00 | 12,990.00 | 13,140.00 | 12,940.30 | -0.61% | 282 |
| Aug 10, 2026 | 13,110.00 | 13,270.00 | 12,400.00 | 13,220.00 | 13,019.09 | 0.69% | 626 |
| Aug 7, 2026 | 12,950.00 | 13,130.00 | 12,920.00 | 13,130.00 | 12,930.46 | - | 12 |
| Aug 6, 2026 | 12,900.00 | 13,240.00 | 12,780.00 | 13,130.00 | 12,930.46 | 3.63% | 509 |
| Aug 5, 2026 | 12,410.00 | 12,690.00 | 12,410.00 | 12,670.00 | 12,477.45 | -0.16% | 29 |
| Aug 4, 2026 | 12,510.00 | 12,990.00 | 12,510.00 | 12,690.00 | 12,497.14 | 2.01% | 91 |
| Aug 3, 2026 | 12,560.00 | 12,560.00 | 11,650.00 | 12,440.00 | 12,250.94 | -0.96% | 91 |
| Jul 31, 2026 | 12,490.00 | 12,580.00 | 12,200.00 | 12,560.00 | 12,369.12 | 1.62% | 331 |
| Jul 30, 2026 | 12,000.00 | 12,450.00 | 11,960.00 | 12,360.00 | 12,172.16 | -0.40% | 83 |
| Jul 29, 2026 | 12,120.00 | 12,490.00 | 11,870.00 | 12,410.00 | 12,221.40 | 2.39% | 216 |
| Jul 28, 2026 | 11,830.00 | 12,170.00 | 11,590.00 | 12,120.00 | 11,935.81 | -0.41% | 181 |
| Jul 27, 2026 | 12,140.00 | 12,370.00 | 12,140.00 | 12,170.00 | 11,985.05 | 0.25% | 18 |
| Jul 24, 2026 | 12,490.00 | 12,490.00 | 11,100.00 | 12,140.00 | 11,955.50 | -1.46% | 412 |
| Jul 23, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,320.00 | 12,132.77 | 0.08% | 354 |
| Jul 22, 2026 | 12,220.00 | 12,370.00 | 12,040.00 | 12,310.00 | 12,122.92 | 0.16% | 91 |
| Jul 21, 2026 | 11,800.00 | 12,290.00 | 11,800.00 | 12,290.00 | 12,103.22 | 1.24% | 537 |
| Jul 20, 2026 | 12,220.00 | 12,220.00 | 12,000.00 | 12,140.00 | 11,955.50 | -0.74% | 32 |
| Jul 16, 2026 | 12,330.00 | 12,470.00 | 11,820.00 | 12,230.00 | 12,044.13 | -0.81% | 305 |
| Jul 15, 2026 | 12,390.00 | 12,550.00 | 11,830.00 | 12,330.00 | 12,142.61 | -0.48% | 319 |
| Jul 14, 2026 | 12,940.00 | 12,940.00 | 12,000.00 | 12,390.00 | 12,201.70 | -4.32% | 455 |
| Jul 13, 2026 | 13,490.00 | 13,490.00 | 12,950.00 | 12,950.00 | 12,753.19 | -4.64% | 319 |
| Jul 10, 2026 | 13,400.00 | 13,630.00 | 13,170.00 | 13,580.00 | 13,373.62 | 1.34% | 259 |
| Jul 9, 2026 | 13,640.00 | 13,850.00 | 13,100.00 | 13,400.00 | 13,196.35 | -1.83% | 762 |
| Jul 8, 2026 | 13,960.00 | 13,970.00 | 12,710.00 | 13,650.00 | 13,442.55 | -2.29% | 1,854 |
| Jul 7, 2026 | 13,760.00 | 14,160.00 | 13,710.00 | 13,970.00 | 13,757.69 | 1.60% | 143 |
| Jul 6, 2026 | 14,000.00 | 14,000.00 | 13,320.00 | 13,750.00 | 13,541.03 | -1.72% | 331 |
| Jul 3, 2026 | 14,450.00 | 14,450.00 | 13,450.00 | 13,990.00 | 13,777.39 | -0.64% | 341 |
| Jul 2, 2026 | 13,760.00 | 14,180.00 | 13,510.00 | 14,080.00 | 13,866.02 | -0.42% | 491 |
| Jul 1, 2026 | 13,900.00 | 14,490.00 | 13,750.00 | 14,140.00 | 13,925.11 | 1.73% | 463 |
| Jun 30, 2026 | 13,930.00 | 14,300.00 | 13,600.00 | 13,900.00 | 13,688.75 | -0.57% | 444 |
| Jun 29, 2026 | 12,900.00 | 14,510.00 | 12,900.00 | 13,980.00 | 13,767.54 | 6.80% | 2,382 |
| Jun 26, 2026 | 12,950.00 | 13,450.00 | 12,880.00 | 13,090.00 | 12,891.06 | -0.68% | 701 |
| Jun 25, 2026 | 13,480.00 | 13,700.00 | 13,000.00 | 13,180.00 | 12,979.70 | -2.30% | 1,930 |
| Jun 24, 2026 | 13,570.00 | 13,570.00 | 13,200.00 | 13,490.00 | 13,284.98 | -0.81% | 47 |
| Jun 23, 2026 | 13,820.00 | 14,040.00 | 13,380.00 | 13,600.00 | 13,393.31 | -3.55% | 452 |