Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW 10,210
-10 (-0.10%)
Nov 6, 2026, 3:30 PM KST
KRX:003075 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10,000.00 | 10,210.00 | 9,700.00 | 10,210.00 | 10,210.00 | -0.10% | 4,165 |
| Nov 5, 2026 | 10,800.00 | 10,800.00 | 10,000.00 | 10,220.00 | 10,220.00 | -4.49% | 3,330 |
| Nov 4, 2026 | 11,150.00 | 11,150.00 | 10,500.00 | 10,700.00 | 10,700.00 | -4.46% | 1,774 |
| Nov 3, 2026 | 11,310.00 | 11,470.00 | 11,010.00 | 11,200.00 | 11,200.00 | -2.52% | 1,218 |
| Nov 2, 2026 | 11,100.00 | 11,490.00 | 11,100.00 | 11,490.00 | 11,490.00 | 3.61% | 534 |
| Oct 30, 2026 | 11,620.00 | 11,800.00 | 11,090.00 | 11,090.00 | 11,090.00 | -6.73% | 1,108 |
| Oct 29, 2026 | 12,010.00 | 12,010.00 | 11,640.00 | 11,890.00 | 11,890.00 | -1.00% | 221 |
| Oct 28, 2026 | 12,000.00 | 12,390.00 | 11,700.00 | 12,010.00 | 12,010.00 | 0.08% | 361 |
| Oct 27, 2026 | 11,860.00 | 12,380.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1.18% | 774 |
| Oct 26, 2026 | 11,960.00 | 11,960.00 | 11,860.00 | 11,860.00 | 11,860.00 | -0.84% | 319 |
| Oct 23, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,960.00 | 11,960.00 | -0.17% | 404 |
| Oct 22, 2026 | 11,800.00 | 12,340.00 | 11,800.00 | 11,980.00 | 11,980.00 | -1.64% | 205 |
| Oct 21, 2026 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | - | 4 |
| Oct 20, 2026 | 12,240.00 | 12,240.00 | 11,700.00 | 12,180.00 | 12,180.00 | 2.10% | 225 |
| Oct 19, 2026 | 11,930.00 | 12,040.00 | 11,850.00 | 11,930.00 | 11,930.00 | -0.17% | 98 |
| Oct 16, 2026 | 11,850.00 | 12,490.00 | 11,120.00 | 11,950.00 | 11,950.00 | 2.84% | 1,085 |
| 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% | 6 |
| Oct 13, 2026 | 12,260.00 | 12,260.00 | 11,780.00 | 11,870.00 | 11,870.00 | -3.18% | 2,474 |
| Oct 12, 2026 | 11,960.00 | 12,420.00 | 11,960.00 | 12,260.00 | 12,260.00 | 0.74% | 275 |
| Oct 8, 2026 | 12,380.00 | 12,380.00 | 11,810.00 | 12,170.00 | 12,170.00 | -1.70% | 845 |
| 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% | 176 |
| Oct 2, 2026 | 12,490.00 | 12,500.00 | 12,390.00 | 12,500.00 | 12,500.00 | - | 525 |
| 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 |