Skip to main content
Kolon Global Corporation (KRX:003075)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,170
-570 (-3.62%)
At close: Mar 9, 2026

Kolon Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615,460.0015,740.0015,110.0015,740.0015,740.001.81%245
Mar 5, 202614,500.0015,900.0014,500.0015,460.0015,460.009.65%216
Mar 4, 202615,320.0015,330.0014,050.0014,100.0014,100.00-11.21%2,096
Mar 3, 202615,900.0016,190.0015,880.0015,880.0015,880.00-2.52%932
Feb 27, 202616,130.0016,330.0015,860.0016,290.0016,290.000.99%2,255
Feb 26, 202615,910.0016,130.0015,900.0016,130.0016,130.00-0.62%1,506
Feb 25, 202616,500.0016,500.0016,220.0016,230.0016,230.00-0.92%2,355
Feb 24, 202616,190.0016,400.0016,180.0016,380.0016,380.003.21%5,567
Feb 23, 202615,720.0015,870.0015,720.0015,870.0015,870.000.95%1,161
Feb 20, 202615,400.0015,760.0015,400.0015,720.0015,720.001.16%1,982
Feb 19, 202615,470.0015,570.0015,450.0015,540.0015,540.000.45%1,738
Feb 13, 202615,340.0015,500.0015,120.0015,470.0015,470.000.85%3,296
Feb 12, 202615,400.0015,590.0015,340.0015,340.0015,340.00-0.39%438
Feb 11, 202615,980.0015,980.0015,350.0015,400.0015,400.00-1.03%1,577
Feb 10, 202615,050.0015,600.0015,050.0015,560.0015,560.002.03%2,437
Feb 9, 202615,270.0015,280.0015,250.0015,250.0015,250.00-0.13%1,209
Feb 6, 202615,370.0015,370.0015,140.0015,270.0015,270.00-1.17%1,545
Feb 5, 202614,700.0015,450.0014,700.0015,450.0015,450.006.04%3,270
Feb 4, 202614,290.0014,580.0014,290.0014,570.0014,570.00-0.82%1,656
Feb 3, 202614,700.0014,700.0014,250.0014,690.0014,690.003.09%1,359
Feb 2, 202614,420.0014,550.0014,250.0014,250.0014,250.00-1.18%1,030
Jan 30, 202614,500.0014,500.0014,280.0014,420.0014,420.00-0.07%1,965
Jan 29, 202614,250.0014,430.0014,240.0014,430.0014,430.001.26%634
Jan 28, 202614,400.0014,400.0014,240.0014,250.0014,250.00-0.84%4,123
Jan 27, 202614,300.0014,450.0014,300.0014,370.0014,370.00-0.55%1,469
Jan 26, 202614,550.0014,600.0014,450.0014,450.0014,450.00-1.03%2,410
Jan 23, 202614,600.0014,600.0014,490.0014,600.0014,600.000.76%2,605
Jan 22, 202614,450.0014,490.0014,320.0014,490.0014,490.001.33%1,453
Jan 21, 202614,600.0014,610.0014,300.0014,300.0014,300.00-1.65%1,994
Jan 20, 202614,410.0014,550.0014,410.0014,540.0014,540.000.35%803
Jan 19, 202614,560.0014,560.0014,490.0014,490.0014,490.00-0.48%2,212
Jan 16, 202614,740.0014,740.0014,560.0014,560.0014,560.00-1.22%423
Jan 15, 202614,570.0014,780.0014,500.0014,740.0014,740.001.10%1,761
Jan 14, 202614,780.0014,780.0014,540.0014,580.0014,580.00-0.68%814
Jan 13, 202614,780.0014,780.0014,500.0014,680.0014,680.00-0.68%1,665
Jan 12, 202614,790.0014,790.0014,540.0014,780.0014,780.00-0.07%697
Jan 9, 202614,450.0014,790.0014,450.0014,790.0014,790.002.00%419
Jan 8, 202614,700.0014,700.0014,490.0014,500.0014,500.000.35%759
Jan 7, 202614,710.0014,810.0014,450.0014,450.0014,450.00-2.30%2,321
Jan 6, 202614,690.0014,790.0014,670.0014,790.0014,790.00-0.07%1,324
Jan 5, 202614,900.0014,900.0014,800.0014,800.0014,800.00-1.46%2,063
Jan 2, 202615,530.0015,530.0015,000.0015,020.0015,020.00-1.96%4,740
Dec 30, 202515,430.0015,710.0015,300.0015,320.0015,320.00-0.71%2,161
Dec 29, 202515,320.0015,610.0015,320.0015,430.0015,430.00-1.15%961
Dec 26, 202515,480.0016,300.0015,470.0015,610.0015,610.000.39%2,370
Dec 24, 202515,650.0015,650.0015,230.0015,550.0015,550.00-0.64%2,307
Dec 23, 202515,620.0015,710.0015,620.0015,650.0015,650.00-1.07%2,038
Dec 22, 202516,200.0016,200.0015,560.0015,820.0015,820.00-0.82%2,899
Dec 19, 202516,900.0016,900.0015,800.0015,950.0015,950.00-5.06%5,684
Dec 18, 202515,900.0016,890.0015,900.0016,800.0016,800.006.73%14,292
Dec 17, 202515,500.0015,740.0015,500.0015,740.0015,740.001.35%3,491
Dec 16, 202515,400.0015,540.0015,300.0015,530.0015,530.00-0.06%1,464
Dec 15, 202515,650.0015,800.0015,540.0015,540.0015,540.00-0.70%885
Dec 12, 202515,520.0015,650.0015,500.0015,650.0015,650.000.84%816
Dec 11, 202515,800.0015,940.0015,410.0015,520.0015,520.00-0.13%2,192
Dec 10, 202515,300.0015,800.0015,300.0015,540.0015,540.000.97%1,864
Dec 9, 202515,990.0015,990.0015,350.0015,390.0015,390.00-2.10%1,584
Dec 8, 202515,900.0015,950.0015,720.0015,720.0015,720.00-0.69%4,272
Dec 5, 202516,100.0016,100.0015,700.0015,830.0015,830.002.79%11,440
Dec 4, 202515,500.0015,500.0015,160.0015,400.0015,400.00-0.32%1,248
Dec 3, 202515,590.0015,590.0015,440.0015,450.0015,450.00-0.64%1,573
Dec 2, 202515,800.0015,800.0015,520.0015,550.0015,550.001.30%685
Dec 1, 202515,330.0015,460.0015,330.0015,350.0015,350.00-0.32%615
Nov 28, 202515,490.0015,490.0015,400.0015,400.0015,400.000.46%481
Nov 27, 202515,400.0015,400.0015,290.0015,330.0015,330.00-1.10%468
Nov 26, 202515,490.0015,500.0015,200.0015,500.0015,398.030.65%2,615
Nov 25, 202515,450.0015,450.0015,380.0015,400.0015,298.68-368
Nov 24, 202515,520.0015,520.0015,400.0015,400.0015,298.68-0.65%1,907
Nov 21, 202515,570.0015,570.0015,500.0015,500.0015,398.03-0.77%166
Nov 20, 202515,800.0015,800.0015,100.0015,620.0015,517.24-0.51%928
Nov 19, 202515,970.0015,970.0015,650.0015,700.0015,596.710.45%1,294
Nov 18, 202515,330.0015,690.0015,330.0015,630.0015,527.17-0.32%577
Nov 17, 202515,550.0015,770.0015,500.0015,680.0015,576.841.36%648
Nov 14, 202515,330.0015,600.0015,330.0015,470.0015,368.220.91%516
Nov 13, 202515,350.0015,480.0015,330.0015,330.0015,229.14-0.13%2,072
Nov 12, 202515,480.0015,480.0015,160.0015,350.0015,249.01-0.84%1,166
Nov 11, 202515,500.0015,500.0015,450.0015,480.0015,378.16-830
Nov 10, 202515,480.0015,480.0015,430.0015,480.0015,378.160.19%109
Nov 7, 202515,970.0015,970.0015,000.0015,450.0015,348.36-0.06%1,810
Nov 6, 202516,000.0016,000.0015,260.0015,460.0015,358.29-0.39%1,669
Nov 5, 202515,970.0015,970.0015,370.0015,520.0015,417.89-0.51%730
Nov 4, 202516,000.0016,000.0015,310.0015,600.0015,497.371.30%919
Nov 3, 202515,850.0015,850.0015,360.0015,400.0015,298.68-1.09%1,486
Oct 31, 202515,680.0015,680.0015,560.0015,570.0015,467.57-1.08%3,131
Oct 30, 202516,000.0016,000.0015,740.0015,740.0015,636.45-1.13%1,369
Oct 29, 202516,000.0016,000.0015,630.0015,920.0015,815.26-0.13%854
Oct 28, 202515,970.0015,970.0015,710.0015,940.0015,835.13-0.19%1,031
Oct 27, 202516,100.0016,100.0015,770.0015,970.0015,864.93-0.06%2,923
Oct 24, 202516,050.0016,050.0015,960.0015,980.0015,874.870.13%1,525
Oct 23, 202515,850.0016,000.0015,850.0015,960.0015,855.000.69%4,697
Oct 22, 202516,000.0016,000.0015,600.0015,850.0015,745.72-0.63%628
Oct 21, 202515,850.0016,160.0015,800.0015,950.0015,845.070.89%1,084
Oct 20, 202515,550.0016,100.0015,550.0015,810.0015,705.99-0.06%1,208
Oct 17, 202515,950.0015,950.0015,800.0015,820.0015,715.921.15%2,425
Oct 16, 202515,810.0015,820.0015,640.0015,640.0015,537.11-1.32%2,571
Oct 15, 202515,320.0016,000.0015,320.0015,850.0015,745.723.66%2,823
Oct 14, 202515,950.0015,950.0015,120.0015,290.0015,189.41-0.71%1,943
Oct 13, 202515,590.0015,630.0015,070.0015,400.0015,298.68-1.28%3,601
Oct 10, 202516,000.0016,000.0015,500.0015,600.0015,497.37-2.01%1,337
Oct 2, 202515,770.0015,950.0015,770.0015,920.0015,815.260.82%2,380