Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW 12,000
+380 (3.27%)
Oct 16, 2026, 1:09 PM KST
KRX:003075 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11,850.00 | 12,490.00 | 11,120.00 | 12,000.00 | 12,000.00 | 3.27% | 1,068 |
| Oct 15, 2026 | 11,790.00 | 12,140.00 | 11,500.00 | 11,620.00 | 11,620.00 | -4.83% | 380 |
| Oct 14, 2026 | 12,340.00 | 12,340.00 | 12,210.00 | 12,210.00 | 12,210.00 | 2.86% | 2 |
| Oct 13, 2026 | 12,260.00 | 12,260.00 | 11,780.00 | 11,870.00 | 11,870.00 | -3.18% | 2,463 |
| Oct 12, 2026 | 11,960.00 | 12,420.00 | 11,960.00 | 12,260.00 | 12,260.00 | 0.74% | 208 |
| Oct 8, 2026 | 12,380.00 | 12,380.00 | 11,810.00 | 12,170.00 | 12,170.00 | -1.70% | 796 |
| Oct 7, 2026 | 12,100.00 | 12,390.00 | 11,970.00 | 12,380.00 | 12,380.00 | -0.48% | 109 |
| Oct 6, 2026 | 12,520.00 | 12,600.00 | 11,900.00 | 12,440.00 | 12,440.00 | -0.48% | 104 |
| Oct 2, 2026 | 12,490.00 | 12,500.00 | 12,390.00 | 12,500.00 | 12,500.00 | - | 517 |
| Oct 1, 2026 | 12,380.00 | 13,000.00 | 12,270.00 | 12,500.00 | 12,500.00 | -4.80% | 3,180 |
| Sep 30, 2026 | 13,000.00 | 13,240.00 | 12,820.00 | 13,130.00 | 13,130.00 | 0.84% | 211 |
| Sep 29, 2026 | 13,200.00 | 13,200.00 | 13,020.00 | 13,020.00 | 13,020.00 | -3.27% | 222 |
| Sep 28, 2026 | 13,500.00 | 13,500.00 | 13,250.00 | 13,460.00 | 13,460.00 | 0.45% | 89 |
| Sep 23, 2026 | 13,320.00 | 13,540.00 | 13,000.00 | 13,400.00 | 13,400.00 | 0.53% | 192 |
| Sep 22, 2026 | 13,100.00 | 13,370.00 | 12,920.00 | 13,330.00 | 13,330.00 | 0.68% | 188 |
| Sep 21, 2026 | 13,070.00 | 13,380.00 | 13,070.00 | 13,240.00 | 13,240.00 | 0.30% | 215 |
| Sep 18, 2026 | 13,100.00 | 13,350.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 213 |
| Sep 17, 2026 | 13,350.00 | 13,350.00 | 12,550.00 | 13,100.00 | 13,100.00 | -1.50% | 36 |
| Sep 16, 2026 | 13,480.00 | 13,740.00 | 13,110.00 | 13,300.00 | 13,300.00 | -1.26% | 308 |
| Sep 15, 2026 | 13,400.00 | 13,470.00 | 13,250.00 | 13,470.00 | 13,470.00 | -0.44% | 83 |
| Sep 14, 2026 | 13,550.00 | 13,720.00 | 13,380.00 | 13,530.00 | 13,530.00 | -0.15% | 52 |
| Sep 11, 2026 | 13,430.00 | 13,580.00 | 13,100.00 | 13,550.00 | 13,550.00 | -0.37% | 71 |
| Sep 10, 2026 | 13,100.00 | 13,800.00 | 12,720.00 | 13,600.00 | 13,600.00 | 3.82% | 517 |
| Sep 9, 2026 | 13,120.00 | 13,120.00 | 12,860.00 | 13,100.00 | 13,100.00 | -0.15% | 119 |
| Sep 8, 2026 | 13,120.00 | 13,120.00 | 13,010.00 | 13,120.00 | 13,120.00 | - | 86 |
| Sep 7, 2026 | 13,100.00 | 13,170.00 | 13,000.00 | 13,120.00 | 13,120.00 | -0.46% | 113 |
| Sep 4, 2026 | 13,530.00 | 13,750.00 | 12,620.00 | 13,180.00 | 13,180.00 | -2.51% | 2,251 |
| Sep 3, 2026 | 13,020.00 | 13,550.00 | 12,810.00 | 13,520.00 | 13,520.00 | 4.32% | 246 |
| 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 |