Kolon Global Corporation (KRX:003070)
South Korea
· Delayed Price · Currency is KRW 9,590.00
-300.00 (-3.03%)
Mar 9, 2026, 3:30 PM KST
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,500.00 | 9,750.00 | 9,340.00 | 9,590.00 | 9,590.00 | -3.03% | 39,862 |
| Mar 6, 2026 | 9,500.00 | 10,180.00 | 9,500.00 | 9,890.00 | 9,890.00 | 1.02% | 43,303 |
| Mar 5, 2026 | 9,320.00 | 9,890.00 | 9,320.00 | 9,790.00 | 9,790.00 | 7.58% | 46,723 |
| Mar 4, 2026 | 10,080.00 | 10,170.00 | 9,020.00 | 9,100.00 | 9,100.00 | -10.96% | 78,247 |
| Mar 3, 2026 | 10,170.00 | 10,650.00 | 10,000.00 | 10,220.00 | 10,220.00 | -0.97% | 107,082 |
| Feb 27, 2026 | 10,200.00 | 10,360.00 | 9,960.00 | 10,320.00 | 10,320.00 | 1.18% | 59,257 |
| Feb 26, 2026 | 10,500.00 | 10,580.00 | 9,550.00 | 10,200.00 | 10,200.00 | -3.23% | 77,817 |
| Feb 25, 2026 | 10,990.00 | 10,990.00 | 10,450.00 | 10,540.00 | 10,540.00 | -3.74% | 83,821 |
| Feb 24, 2026 | 10,450.00 | 11,200.00 | 10,390.00 | 10,950.00 | 10,950.00 | 4.78% | 151,593 |
| Feb 23, 2026 | 10,340.00 | 10,480.00 | 10,330.00 | 10,450.00 | 10,450.00 | 2.05% | 82,380 |
| Feb 20, 2026 | 10,120.00 | 10,380.00 | 10,060.00 | 10,240.00 | 10,240.00 | 1.19% | 42,135 |
| Feb 19, 2026 | 10,060.00 | 10,250.00 | 10,010.00 | 10,120.00 | 10,120.00 | 0.60% | 63,419 |
| Feb 13, 2026 | 9,700.00 | 10,160.00 | 9,690.00 | 10,060.00 | 10,060.00 | 2.97% | 104,934 |
| Feb 12, 2026 | 9,740.00 | 9,870.00 | 9,580.00 | 9,770.00 | 9,770.00 | 0.31% | 48,352 |
| Feb 11, 2026 | 9,810.00 | 9,910.00 | 9,630.00 | 9,740.00 | 9,740.00 | -0.20% | 57,183 |
| Feb 10, 2026 | 9,210.00 | 9,790.00 | 9,210.00 | 9,760.00 | 9,760.00 | 5.17% | 162,022 |
| Feb 9, 2026 | 9,230.00 | 9,370.00 | 9,130.00 | 9,280.00 | 9,280.00 | 3.00% | 34,035 |
| Feb 6, 2026 | 9,230.00 | 9,260.00 | 8,890.00 | 9,010.00 | 9,010.00 | -2.91% | 51,422 |
| Feb 5, 2026 | 9,170.00 | 9,360.00 | 9,120.00 | 9,280.00 | 9,280.00 | 1.20% | 59,382 |
| Feb 4, 2026 | 9,060.00 | 9,200.00 | 9,050.00 | 9,170.00 | 9,170.00 | 0.66% | 50,347 |
| Feb 3, 2026 | 8,840.00 | 9,170.00 | 8,790.00 | 9,110.00 | 9,110.00 | 4.11% | 44,909 |
| Feb 2, 2026 | 9,000.00 | 9,050.00 | 8,720.00 | 8,750.00 | 8,750.00 | -3.42% | 40,892 |
| Jan 30, 2026 | 9,030.00 | 9,110.00 | 8,920.00 | 9,060.00 | 9,060.00 | 0.33% | 45,317 |
| Jan 29, 2026 | 8,910.00 | 9,070.00 | 8,750.00 | 9,030.00 | 9,030.00 | 1.35% | 49,780 |
| Jan 28, 2026 | 8,990.00 | 8,990.00 | 8,810.00 | 8,910.00 | 8,910.00 | 0.34% | 35,963 |
| Jan 27, 2026 | 8,970.00 | 8,990.00 | 8,830.00 | 8,880.00 | 8,880.00 | -0.56% | 27,083 |
| Jan 26, 2026 | 9,010.00 | 9,070.00 | 8,910.00 | 8,930.00 | 8,930.00 | -0.89% | 27,193 |
| Jan 23, 2026 | 8,840.00 | 9,070.00 | 8,840.00 | 9,010.00 | 9,010.00 | 1.92% | 36,747 |
| Jan 22, 2026 | 8,770.00 | 8,960.00 | 8,750.00 | 8,840.00 | 8,840.00 | 0.91% | 20,066 |
| Jan 21, 2026 | 9,000.00 | 9,000.00 | 8,740.00 | 8,760.00 | 8,760.00 | -2.67% | 35,105 |
| Jan 20, 2026 | 8,950.00 | 9,080.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.47% | 23,068 |
| Jan 19, 2026 | 8,950.00 | 9,000.00 | 8,850.00 | 8,870.00 | 8,870.00 | -0.89% | 15,470 |
| Jan 16, 2026 | 8,950.00 | 9,000.00 | 8,890.00 | 8,950.00 | 8,950.00 | - | 8,278 |
| Jan 15, 2026 | 8,940.00 | 8,960.00 | 8,840.00 | 8,950.00 | 8,950.00 | 0.34% | 16,356 |
| Jan 14, 2026 | 8,870.00 | 8,940.00 | 8,780.00 | 8,920.00 | 8,920.00 | 0.56% | 14,043 |
| Jan 13, 2026 | 8,950.00 | 8,950.00 | 8,760.00 | 8,870.00 | 8,870.00 | -0.78% | 21,649 |
| Jan 12, 2026 | 8,690.00 | 8,980.00 | 8,690.00 | 8,940.00 | 8,940.00 | 2.88% | 20,982 |
| Jan 9, 2026 | 8,650.00 | 8,750.00 | 8,650.00 | 8,690.00 | 8,690.00 | 0.35% | 11,733 |
| Jan 8, 2026 | 8,880.00 | 8,880.00 | 8,650.00 | 8,660.00 | 8,660.00 | -2.59% | 32,790 |
| Jan 7, 2026 | 8,910.00 | 8,990.00 | 8,820.00 | 8,890.00 | 8,890.00 | -0.22% | 18,751 |
| Jan 6, 2026 | 9,020.00 | 9,020.00 | 8,900.00 | 8,910.00 | 8,910.00 | -0.11% | 13,341 |
| Jan 5, 2026 | 8,980.00 | 9,030.00 | 8,920.00 | 8,920.00 | 8,920.00 | -0.34% | 17,649 |
| Jan 2, 2026 | 9,180.00 | 9,180.00 | 8,940.00 | 8,950.00 | 8,950.00 | -1.43% | 22,949 |
| Dec 30, 2025 | 9,080.00 | 9,250.00 | 9,030.00 | 9,080.00 | 9,080.00 | -0.22% | 8,967 |
| Dec 29, 2025 | 9,250.00 | 9,250.00 | 9,050.00 | 9,100.00 | 9,100.00 | -1.73% | 16,042 |
| Dec 26, 2025 | 9,330.00 | 9,350.00 | 9,170.00 | 9,260.00 | 9,260.00 | 0.43% | 8,328 |
| Dec 24, 2025 | 9,290.00 | 9,390.00 | 9,180.00 | 9,220.00 | 9,220.00 | -1.07% | 11,752 |
| Dec 23, 2025 | 9,400.00 | 9,410.00 | 9,280.00 | 9,320.00 | 9,320.00 | 0.22% | 7,082 |
| Dec 22, 2025 | 9,420.00 | 9,450.00 | 9,210.00 | 9,300.00 | 9,300.00 | -2.00% | 14,836 |
| Dec 19, 2025 | 9,480.00 | 9,530.00 | 9,080.00 | 9,490.00 | 9,490.00 | 0.32% | 13,265 |
| Dec 18, 2025 | 9,220.00 | 9,470.00 | 9,200.00 | 9,460.00 | 9,460.00 | 1.94% | 12,904 |
| Dec 17, 2025 | 9,260.00 | 9,400.00 | 9,230.00 | 9,280.00 | 9,280.00 | 0.54% | 11,298 |
| Dec 16, 2025 | 9,420.00 | 9,470.00 | 9,220.00 | 9,230.00 | 9,230.00 | -2.84% | 21,386 |
| Dec 15, 2025 | 9,570.00 | 9,600.00 | 9,390.00 | 9,500.00 | 9,500.00 | -1.45% | 19,844 |
| Dec 12, 2025 | 9,710.00 | 9,710.00 | 9,290.00 | 9,640.00 | 9,640.00 | 0.31% | 11,872 |
| Dec 11, 2025 | 9,610.00 | 9,690.00 | 9,500.00 | 9,610.00 | 9,610.00 | -0.72% | 12,793 |
| Dec 10, 2025 | 9,870.00 | 9,870.00 | 9,100.00 | 9,680.00 | 9,680.00 | -0.41% | 29,114 |
| Dec 9, 2025 | 10,480.00 | 10,480.00 | 9,420.00 | 9,720.00 | 9,720.00 | 1.25% | 37,815 |
| Dec 8, 2025 | 9,890.00 | 9,890.00 | 9,570.00 | 9,600.00 | 9,600.00 | -2.74% | 19,023 |
| Dec 5, 2025 | 9,660.00 | 9,880.00 | 9,620.00 | 9,870.00 | 9,870.00 | 2.60% | 51,948 |
| Dec 4, 2025 | 9,650.00 | 9,740.00 | 9,580.00 | 9,620.00 | 9,620.00 | -1.33% | 13,717 |
| Dec 3, 2025 | 9,420.00 | 9,800.00 | 9,290.00 | 9,750.00 | 9,750.00 | 4.17% | 41,046 |
| Dec 2, 2025 | 9,330.00 | 9,460.00 | 9,170.00 | 9,360.00 | 9,360.00 | 0.97% | 22,463 |
| Dec 1, 2025 | 9,170.00 | 9,330.00 | 9,170.00 | 9,270.00 | 9,270.00 | 0.87% | 19,510 |
| Nov 28, 2025 | 9,180.00 | 9,730.00 | 9,060.00 | 9,190.00 | 9,190.00 | 0.11% | 29,927 |
| Nov 27, 2025 | 9,140.00 | 9,230.00 | 9,100.00 | 9,180.00 | 9,180.00 | -0.54% | 10,504 |
| Nov 26, 2025 | 9,130.00 | 9,250.00 | 9,130.00 | 9,230.00 | 9,129.67 | 1.54% | 9,855 |
| Nov 25, 2025 | 9,230.00 | 9,240.00 | 9,050.00 | 9,090.00 | 8,991.20 | -1.09% | 8,960 |
| Nov 24, 2025 | 9,110.00 | 9,230.00 | 9,030.00 | 9,190.00 | 9,090.11 | 0.88% | 18,092 |
| Nov 21, 2025 | 8,990.00 | 9,210.00 | 8,930.00 | 9,110.00 | 9,010.98 | 0.66% | 14,473 |
| Nov 20, 2025 | 8,930.00 | 9,110.00 | 8,930.00 | 9,050.00 | 8,951.63 | 0.44% | 9,085 |
| Nov 19, 2025 | 9,120.00 | 9,120.00 | 8,850.00 | 9,010.00 | 8,912.07 | 1.01% | 6,683 |
| Nov 18, 2025 | 9,000.00 | 9,060.00 | 8,900.00 | 8,920.00 | 8,823.04 | -1.65% | 5,139 |
| Nov 17, 2025 | 9,070.00 | 9,180.00 | 9,000.00 | 9,070.00 | 8,971.41 | 1.57% | 14,625 |
| Nov 14, 2025 | 8,990.00 | 9,050.00 | 8,890.00 | 8,930.00 | 8,832.93 | -1.43% | 8,452 |
| Nov 13, 2025 | 9,100.00 | 9,150.00 | 8,990.00 | 9,060.00 | 8,961.52 | -0.33% | 5,586 |
| Nov 12, 2025 | 8,900.00 | 9,210.00 | 8,880.00 | 9,090.00 | 8,991.20 | 2.13% | 14,368 |
| Nov 11, 2025 | 8,910.00 | 8,950.00 | 8,810.00 | 8,900.00 | 8,803.26 | - | 15,198 |
| Nov 10, 2025 | 8,770.00 | 8,950.00 | 8,690.00 | 8,900.00 | 8,803.26 | 1.71% | 15,840 |
| Nov 7, 2025 | 8,670.00 | 8,880.00 | 8,630.00 | 8,750.00 | 8,654.89 | 0.34% | 15,400 |
| Nov 6, 2025 | 8,670.00 | 8,900.00 | 8,660.00 | 8,720.00 | 8,625.22 | -0.11% | 11,328 |
| Nov 5, 2025 | 8,820.00 | 8,960.00 | 8,560.00 | 8,730.00 | 8,635.11 | -1.02% | 28,393 |
| Nov 4, 2025 | 8,890.00 | 8,950.00 | 8,810.00 | 8,820.00 | 8,724.13 | -0.79% | 16,542 |
| Nov 3, 2025 | 9,020.00 | 9,030.00 | 8,880.00 | 8,890.00 | 8,793.37 | -1.66% | 21,411 |
| Oct 31, 2025 | 9,000.00 | 9,110.00 | 8,910.00 | 9,040.00 | 8,941.74 | 1.12% | 10,483 |
| Oct 30, 2025 | 9,100.00 | 9,100.00 | 8,860.00 | 8,940.00 | 8,842.83 | -0.89% | 15,772 |
| Oct 29, 2025 | 9,190.00 | 9,190.00 | 9,000.00 | 9,020.00 | 8,921.96 | -1.20% | 14,541 |
| Oct 28, 2025 | 9,130.00 | 9,200.00 | 9,020.00 | 9,130.00 | 9,030.76 | 0.11% | 18,196 |
| Oct 27, 2025 | 9,140.00 | 9,270.00 | 8,700.00 | 9,120.00 | 9,020.87 | -0.22% | 31,999 |
| Oct 24, 2025 | 9,190.00 | 9,190.00 | 9,030.00 | 9,140.00 | 9,040.65 | 0.33% | 10,126 |
| Oct 23, 2025 | 9,080.00 | 9,180.00 | 9,060.00 | 9,110.00 | 9,010.98 | -0.44% | 2,545 |
| Oct 22, 2025 | 9,100.00 | 9,380.00 | 9,050.00 | 9,150.00 | 9,050.54 | - | 8,774 |
| Oct 21, 2025 | 9,110.00 | 9,200.00 | 9,000.00 | 9,150.00 | 9,050.54 | 0.55% | 13,079 |
| Oct 20, 2025 | 9,180.00 | 9,180.00 | 9,010.00 | 9,100.00 | 9,001.09 | -0.44% | 6,683 |
| Oct 17, 2025 | 9,040.00 | 9,200.00 | 9,010.00 | 9,140.00 | 9,040.65 | 0.88% | 16,542 |
| Oct 16, 2025 | 9,190.00 | 9,400.00 | 9,030.00 | 9,060.00 | 8,961.52 | -1.20% | 20,593 |
| Oct 15, 2025 | 8,940.00 | 9,220.00 | 8,910.00 | 9,170.00 | 9,070.33 | 2.57% | 9,713 |
| Oct 14, 2025 | 8,950.00 | 9,040.00 | 8,870.00 | 8,940.00 | 8,842.83 | -0.33% | 6,077 |
| Oct 13, 2025 | 8,910.00 | 9,000.00 | 8,750.00 | 8,970.00 | 8,872.50 | -0.11% | 7,584 |
| Oct 10, 2025 | 9,020.00 | 9,020.00 | 8,950.00 | 8,980.00 | 8,882.39 | -0.44% | 7,822 |