Kolon Global Corporation (KRX:003070)
South Korea
· Delayed Price · Currency is KRW 11,860
+10 (0.08%)
Apr 29, 2026, 2:10 PM KST
Kolon Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,970.00 | 12,300.00 | 11,850.00 | 11,870.00 | 11,870.00 | -0.84% | 69,621 |
| Apr 27, 2026 | 11,750.00 | 12,040.00 | 11,505.00 | 11,970.00 | 11,970.00 | 3.46% | 70,978 |
| Apr 24, 2026 | 11,690.00 | 11,720.00 | 11,260.00 | 11,570.00 | 11,570.00 | 0.26% | 47,805 |
| Apr 23, 2026 | 11,800.00 | 12,010.00 | 11,390.00 | 11,540.00 | 11,540.00 | -2.20% | 89,872 |
| Apr 22, 2026 | 11,870.00 | 12,180.00 | 11,480.00 | 11,800.00 | 11,800.00 | -0.51% | 93,665 |
| Apr 21, 2026 | 11,820.00 | 12,330.00 | 11,820.00 | 11,860.00 | 11,860.00 | 0.51% | 138,548 |
| Apr 20, 2026 | 12,100.00 | 12,240.00 | 11,530.00 | 11,800.00 | 11,800.00 | -2.48% | 56,242 |
| Apr 17, 2026 | 12,010.00 | 12,250.00 | 11,770.00 | 12,100.00 | 12,100.00 | 0.83% | 63,438 |
| Apr 16, 2026 | 12,460.00 | 12,610.00 | 11,810.00 | 12,000.00 | 12,000.00 | -3.61% | 144,989 |
| Apr 15, 2026 | 11,770.00 | 13,570.00 | 11,700.00 | 12,450.00 | 12,450.00 | 6.14% | 687,224 |
| Apr 14, 2026 | 11,620.00 | 11,900.00 | 11,390.00 | 11,730.00 | 11,730.00 | 2.00% | 71,051 |
| Apr 13, 2026 | 11,640.00 | 11,640.00 | 11,260.00 | 11,500.00 | 11,500.00 | -2.54% | 59,583 |
| Apr 10, 2026 | 12,400.00 | 12,540.00 | 11,370.00 | 11,800.00 | 11,800.00 | -1.67% | 121,686 |
| Apr 9, 2026 | 12,100.00 | 12,580.00 | 11,610.00 | 12,000.00 | 12,000.00 | -1.80% | 203,471 |
| Apr 8, 2026 | 11,550.00 | 12,270.00 | 11,170.00 | 12,220.00 | 12,220.00 | 12.11% | 306,175 |
| Apr 7, 2026 | 11,140.00 | 11,450.00 | 10,840.00 | 10,900.00 | 10,900.00 | -2.15% | 62,846 |
| Apr 6, 2026 | 11,540.00 | 11,540.00 | 10,980.00 | 11,140.00 | 11,140.00 | -3.47% | 99,591 |
| Apr 3, 2026 | 10,880.00 | 11,640.00 | 10,770.00 | 11,540.00 | 11,540.00 | 9.07% | 185,381 |
| Apr 2, 2026 | 11,360.00 | 11,450.00 | 10,500.00 | 10,580.00 | 10,580.00 | -5.62% | 94,222 |
| Apr 1, 2026 | 10,760.00 | 11,450.00 | 10,730.00 | 11,210.00 | 11,210.00 | 6.16% | 102,927 |
| Mar 31, 2026 | 10,630.00 | 10,750.00 | 10,290.00 | 10,560.00 | 10,560.00 | -1.12% | 45,753 |
| Mar 30, 2026 | 10,310.00 | 10,800.00 | 10,130.00 | 10,680.00 | 10,680.00 | -1.11% | 52,850 |
| Mar 27, 2026 | 10,490.00 | 10,890.00 | 10,160.00 | 10,800.00 | 10,800.00 | 2.76% | 79,032 |
| Mar 26, 2026 | 10,650.00 | 10,880.00 | 10,320.00 | 10,510.00 | 10,510.00 | -1.31% | 63,664 |
| Mar 25, 2026 | 11,010.00 | 11,010.00 | 10,470.00 | 10,650.00 | 10,650.00 | -0.75% | 89,370 |
| Mar 24, 2026 | 11,670.00 | 11,670.00 | 10,200.00 | 10,730.00 | 10,730.00 | -4.11% | 161,086 |
| Mar 23, 2026 | 11,970.00 | 12,210.00 | 10,810.00 | 11,190.00 | 11,190.00 | -6.52% | 260,264 |
| Mar 20, 2026 | 10,520.00 | 12,300.00 | 10,520.00 | 11,970.00 | 11,970.00 | 14.11% | 728,175 |
| Mar 19, 2026 | 10,270.00 | 10,600.00 | 10,140.00 | 10,490.00 | 10,190.00 | 1.84% | 107,543 |
| Mar 18, 2026 | 10,070.00 | 10,460.00 | 10,020.00 | 10,300.00 | 10,005.43 | 4.04% | 71,299 |
| Mar 17, 2026 | 10,260.00 | 10,260.00 | 9,850.00 | 9,900.00 | 9,616.87 | -1.39% | 39,141 |
| Mar 16, 2026 | 10,340.00 | 10,440.00 | 10,000.00 | 10,040.00 | 9,752.87 | -2.33% | 58,976 |
| Mar 13, 2026 | 9,890.00 | 10,520.00 | 9,680.00 | 10,280.00 | 9,986.01 | 3.52% | 94,383 |
| Mar 12, 2026 | 9,740.00 | 9,940.00 | 9,500.00 | 9,930.00 | 9,646.02 | 2.27% | 26,630 |
| Mar 11, 2026 | 9,490.00 | 9,820.00 | 9,430.00 | 9,710.00 | 9,432.31 | 2.97% | 42,445 |
| Mar 10, 2026 | 9,590.00 | 9,800.00 | 9,290.00 | 9,430.00 | 9,160.31 | -1.67% | 54,539 |
| Mar 9, 2026 | 9,500.00 | 9,750.00 | 9,340.00 | 9,590.00 | 9,315.74 | -3.03% | 39,956 |
| Mar 6, 2026 | 9,500.00 | 10,180.00 | 9,500.00 | 9,890.00 | 9,607.16 | 1.02% | 43,312 |
| Mar 5, 2026 | 9,320.00 | 9,890.00 | 9,320.00 | 9,790.00 | 9,510.02 | 7.58% | 46,726 |
| Mar 4, 2026 | 10,080.00 | 10,170.00 | 9,020.00 | 9,100.00 | 8,839.75 | -10.96% | 78,315 |
| Mar 3, 2026 | 10,170.00 | 10,650.00 | 10,000.00 | 10,220.00 | 9,927.72 | -0.97% | 108,298 |
| Feb 27, 2026 | 10,200.00 | 10,360.00 | 9,960.00 | 10,320.00 | 10,024.86 | 1.18% | 59,328 |
| Feb 26, 2026 | 10,500.00 | 10,580.00 | 9,550.00 | 10,200.00 | 9,908.29 | -3.23% | 77,817 |
| Feb 25, 2026 | 10,990.00 | 10,990.00 | 10,450.00 | 10,540.00 | 10,238.57 | -3.74% | 83,978 |
| Feb 24, 2026 | 10,450.00 | 11,200.00 | 10,390.00 | 10,950.00 | 10,636.84 | 4.78% | 151,878 |
| Feb 23, 2026 | 10,340.00 | 10,480.00 | 10,330.00 | 10,450.00 | 10,151.14 | 2.05% | 82,380 |
| Feb 20, 2026 | 10,120.00 | 10,380.00 | 10,060.00 | 10,240.00 | 9,947.15 | 1.19% | 42,141 |
| Feb 19, 2026 | 10,060.00 | 10,250.00 | 10,010.00 | 10,120.00 | 9,830.58 | 0.60% | 63,972 |
| Feb 13, 2026 | 9,700.00 | 10,160.00 | 9,690.00 | 10,060.00 | 9,772.30 | 2.97% | 105,054 |
| Feb 12, 2026 | 9,740.00 | 9,870.00 | 9,580.00 | 9,770.00 | 9,490.59 | 0.31% | 48,358 |
| Feb 11, 2026 | 9,810.00 | 9,910.00 | 9,630.00 | 9,740.00 | 9,461.45 | -0.20% | 59,057 |
| Feb 10, 2026 | 9,210.00 | 9,790.00 | 9,210.00 | 9,760.00 | 9,480.88 | 5.17% | 163,170 |
| Feb 9, 2026 | 9,230.00 | 9,370.00 | 9,130.00 | 9,280.00 | 9,014.60 | 3.00% | 34,038 |
| Feb 6, 2026 | 9,230.00 | 9,260.00 | 8,890.00 | 9,010.00 | 8,752.33 | -2.91% | 51,470 |
| Feb 5, 2026 | 9,170.00 | 9,360.00 | 9,120.00 | 9,280.00 | 9,014.60 | 1.20% | 59,664 |
| Feb 4, 2026 | 9,060.00 | 9,200.00 | 9,050.00 | 9,170.00 | 8,907.75 | 0.66% | 50,409 |
| Feb 3, 2026 | 8,840.00 | 9,170.00 | 8,790.00 | 9,110.00 | 8,849.47 | 4.11% | 45,766 |
| Feb 2, 2026 | 9,000.00 | 9,050.00 | 8,720.00 | 8,750.00 | 8,499.76 | -3.42% | 40,942 |
| Jan 30, 2026 | 9,030.00 | 9,110.00 | 8,920.00 | 9,060.00 | 8,800.90 | 0.33% | 45,476 |
| Jan 29, 2026 | 8,910.00 | 9,070.00 | 8,750.00 | 9,030.00 | 8,771.75 | 1.35% | 50,036 |
| Jan 28, 2026 | 8,990.00 | 8,990.00 | 8,810.00 | 8,910.00 | 8,655.19 | 0.34% | 36,264 |
| Jan 27, 2026 | 8,970.00 | 8,990.00 | 8,830.00 | 8,880.00 | 8,626.04 | -0.56% | 27,083 |
| Jan 26, 2026 | 9,010.00 | 9,070.00 | 8,910.00 | 8,930.00 | 8,674.61 | -0.89% | 27,193 |
| Jan 23, 2026 | 8,840.00 | 9,070.00 | 8,840.00 | 9,010.00 | 8,752.33 | 1.92% | 36,757 |
| Jan 22, 2026 | 8,770.00 | 8,960.00 | 8,750.00 | 8,840.00 | 8,587.19 | 0.91% | 20,066 |
| Jan 21, 2026 | 9,000.00 | 9,000.00 | 8,740.00 | 8,760.00 | 8,509.48 | -2.67% | 35,229 |
| Jan 20, 2026 | 8,950.00 | 9,080.00 | 8,800.00 | 9,000.00 | 8,742.61 | 1.47% | 23,074 |
| Jan 19, 2026 | 8,950.00 | 9,000.00 | 8,850.00 | 8,870.00 | 8,616.33 | -0.89% | 15,590 |
| Jan 16, 2026 | 8,950.00 | 9,000.00 | 8,890.00 | 8,950.00 | 8,694.04 | - | 8,302 |
| Jan 15, 2026 | 8,940.00 | 8,960.00 | 8,840.00 | 8,950.00 | 8,694.04 | 0.34% | 16,359 |
| Jan 14, 2026 | 8,870.00 | 8,940.00 | 8,780.00 | 8,920.00 | 8,664.90 | 0.56% | 14,046 |
| Jan 13, 2026 | 8,950.00 | 8,950.00 | 8,760.00 | 8,870.00 | 8,616.33 | -0.78% | 21,649 |
| Jan 12, 2026 | 8,690.00 | 8,980.00 | 8,690.00 | 8,940.00 | 8,684.33 | 2.88% | 20,993 |
| Jan 9, 2026 | 8,650.00 | 8,750.00 | 8,650.00 | 8,690.00 | 8,441.48 | 0.35% | 11,733 |
| Jan 8, 2026 | 8,880.00 | 8,880.00 | 8,650.00 | 8,660.00 | 8,412.34 | -2.59% | 32,790 |
| Jan 7, 2026 | 8,910.00 | 8,990.00 | 8,820.00 | 8,890.00 | 8,635.76 | -0.22% | 18,753 |
| Jan 6, 2026 | 9,020.00 | 9,020.00 | 8,900.00 | 8,910.00 | 8,655.19 | -0.11% | 13,391 |
| Jan 5, 2026 | 8,980.00 | 9,030.00 | 8,920.00 | 8,920.00 | 8,664.90 | -0.34% | 17,744 |
| Jan 2, 2026 | 9,180.00 | 9,180.00 | 8,940.00 | 8,950.00 | 8,694.04 | -1.43% | 22,949 |
| Dec 30, 2025 | 9,080.00 | 9,250.00 | 9,030.00 | 9,080.00 | 8,820.32 | -0.22% | 8,967 |
| Dec 29, 2025 | 9,250.00 | 9,250.00 | 9,050.00 | 9,100.00 | 8,839.75 | -1.73% | 16,042 |
| Dec 26, 2025 | 9,330.00 | 9,350.00 | 9,170.00 | 9,260.00 | 8,995.18 | 0.43% | 8,328 |
| Dec 24, 2025 | 9,290.00 | 9,390.00 | 9,180.00 | 9,220.00 | 8,956.32 | -1.07% | 11,752 |
| Dec 23, 2025 | 9,400.00 | 9,410.00 | 9,280.00 | 9,320.00 | 9,053.46 | 0.22% | 7,082 |
| Dec 22, 2025 | 9,420.00 | 9,450.00 | 9,210.00 | 9,300.00 | 9,034.03 | -2.00% | 14,836 |
| Dec 19, 2025 | 9,480.00 | 9,530.00 | 9,080.00 | 9,490.00 | 9,218.60 | 0.32% | 13,265 |
| Dec 18, 2025 | 9,220.00 | 9,470.00 | 9,200.00 | 9,460.00 | 9,189.46 | 1.94% | 13,423 |
| Dec 17, 2025 | 9,260.00 | 9,400.00 | 9,230.00 | 9,280.00 | 9,014.60 | 0.54% | 11,298 |
| Dec 16, 2025 | 9,420.00 | 9,470.00 | 9,220.00 | 9,230.00 | 8,966.03 | -2.84% | 21,386 |
| Dec 15, 2025 | 9,570.00 | 9,600.00 | 9,390.00 | 9,500.00 | 9,228.31 | -1.45% | 19,844 |
| Dec 12, 2025 | 9,710.00 | 9,710.00 | 9,290.00 | 9,640.00 | 9,364.31 | 0.31% | 11,872 |
| Dec 11, 2025 | 9,610.00 | 9,690.00 | 9,500.00 | 9,610.00 | 9,335.17 | -0.72% | 12,793 |
| Dec 10, 2025 | 9,870.00 | 9,870.00 | 9,100.00 | 9,680.00 | 9,403.16 | -0.41% | 29,114 |
| Dec 9, 2025 | 10,480.00 | 10,480.00 | 9,420.00 | 9,720.00 | 9,442.02 | 1.25% | 37,815 |
| Dec 8, 2025 | 9,890.00 | 9,890.00 | 9,570.00 | 9,600.00 | 9,325.45 | -2.74% | 19,023 |
| Dec 5, 2025 | 9,660.00 | 9,880.00 | 9,620.00 | 9,870.00 | 9,587.73 | 2.60% | 51,982 |
| Dec 4, 2025 | 9,650.00 | 9,740.00 | 9,580.00 | 9,620.00 | 9,344.88 | -1.33% | 13,717 |
| Dec 3, 2025 | 9,420.00 | 9,800.00 | 9,290.00 | 9,750.00 | 9,471.16 | 4.17% | 41,046 |
| Dec 2, 2025 | 9,330.00 | 9,460.00 | 9,170.00 | 9,360.00 | 9,092.32 | 0.97% | 22,463 |
| Dec 1, 2025 | 9,170.00 | 9,330.00 | 9,170.00 | 9,270.00 | 9,004.89 | 0.87% | 19,510 |