Kolon Global Corporation (KRX:003075)
South Korea · Delayed Price · Currency is KRW · Preferred Stock12,140
-90 (-0.74%)
Jul 20, 2026, 3:18 PM KST
KRX:003075 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 12,220.00 | 12,220.00 | 12,000.00 | 12,140.00 | 12,140.00 | -0.74% | 28 |
| Jul 16, 2026 | 12,330.00 | 12,470.00 | 11,820.00 | 12,230.00 | 12,230.00 | -0.81% | 304 |
| Jul 15, 2026 | 12,390.00 | 12,550.00 | 11,830.00 | 12,330.00 | 12,330.00 | -0.48% | 319 |
| Jul 14, 2026 | 12,940.00 | 12,940.00 | 12,000.00 | 12,390.00 | 12,390.00 | -4.32% | 436 |
| Jul 13, 2026 | 13,490.00 | 13,490.00 | 12,950.00 | 12,950.00 | 12,950.00 | -4.64% | 316 |
| Jul 10, 2026 | 13,400.00 | 13,630.00 | 13,170.00 | 13,580.00 | 13,580.00 | 1.34% | 259 |
| Jul 9, 2026 | 13,640.00 | 13,850.00 | 13,100.00 | 13,400.00 | 13,400.00 | -1.83% | 760 |
| Jul 8, 2026 | 13,960.00 | 13,970.00 | 12,710.00 | 13,650.00 | 13,650.00 | -2.29% | 1,854 |
| Jul 7, 2026 | 13,760.00 | 14,160.00 | 13,710.00 | 13,970.00 | 13,970.00 | 1.60% | 143 |
| Jul 6, 2026 | 14,000.00 | 14,000.00 | 13,320.00 | 13,750.00 | 13,750.00 | -1.72% | 331 |
| Jul 3, 2026 | 14,450.00 | 14,450.00 | 13,450.00 | 13,990.00 | 13,990.00 | -0.64% | 341 |
| Jul 2, 2026 | 13,760.00 | 14,180.00 | 13,510.00 | 14,080.00 | 14,080.00 | -0.42% | 491 |
| Jul 1, 2026 | 13,900.00 | 14,490.00 | 13,750.00 | 14,140.00 | 14,140.00 | 1.73% | 463 |
| Jun 30, 2026 | 13,930.00 | 14,300.00 | 13,600.00 | 13,900.00 | 13,900.00 | -0.57% | 444 |
| Jun 29, 2026 | 12,900.00 | 14,510.00 | 12,900.00 | 13,980.00 | 13,980.00 | 6.80% | 2,380 |
| Jun 26, 2026 | 12,950.00 | 13,450.00 | 12,880.00 | 13,090.00 | 13,090.00 | -0.68% | 701 |
| Jun 25, 2026 | 13,480.00 | 13,700.00 | 13,000.00 | 13,180.00 | 13,180.00 | -2.30% | 1,930 |
| Jun 24, 2026 | 13,570.00 | 13,570.00 | 13,200.00 | 13,490.00 | 13,490.00 | -0.81% | 47 |
| Jun 23, 2026 | 13,820.00 | 14,040.00 | 13,380.00 | 13,600.00 | 13,600.00 | -3.55% | 452 |
| Jun 22, 2026 | 14,100.00 | 14,160.00 | 13,680.00 | 14,100.00 | 14,100.00 | -0.14% | 272 |
| Jun 19, 2026 | 14,490.00 | 14,490.00 | 13,830.00 | 14,120.00 | 14,120.00 | -2.62% | 517 |
| Jun 18, 2026 | 14,220.00 | 14,500.00 | 14,220.00 | 14,500.00 | 14,500.00 | -0.07% | 293 |
| Jun 17, 2026 | 13,950.00 | 14,520.00 | 13,910.00 | 14,510.00 | 14,510.00 | 1.47% | 652 |
| Jun 16, 2026 | 13,830.00 | 14,340.00 | 13,520.00 | 14,300.00 | 14,300.00 | 2.51% | 783 |
| Jun 15, 2026 | 14,000.00 | 14,000.00 | 13,610.00 | 13,950.00 | 13,950.00 | 2.57% | 460 |
| Jun 12, 2026 | 13,890.00 | 14,000.00 | 12,640.00 | 13,600.00 | 13,600.00 | 0.67% | 984 |
| Jun 11, 2026 | 12,130.00 | 13,510.00 | 12,130.00 | 13,510.00 | 13,510.00 | 11.38% | 1,483 |
| Jun 10, 2026 | 12,400.00 | 12,880.00 | 11,910.00 | 12,130.00 | 12,130.00 | -1.22% | 746 |
| Jun 9, 2026 | 11,880.00 | 12,330.00 | 11,400.00 | 12,280.00 | 12,280.00 | 4.07% | 648 |
| Jun 8, 2026 | 11,100.00 | 12,240.00 | 11,100.00 | 11,800.00 | 11,800.00 | -3.59% | 1,158 |
| Jun 5, 2026 | 12,240.00 | 12,510.00 | 12,000.00 | 12,240.00 | 12,240.00 | -1.92% | 3,790 |
| Jun 4, 2026 | 12,290.00 | 12,720.00 | 12,290.00 | 12,480.00 | 12,480.00 | 1.55% | 768 |
| 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 |