Skip to main content
Kolon Global Corporation (KRX:003075)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,830
+430 (2.79%)
At close: Dec 5, 2025

Kolon Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 202515,270.0015,880.0015,270.0015,790.0015,686.123.41%5,855
Sep 30, 202515,600.0015,600.0015,060.0015,270.0015,169.541.33%5,383
Sep 29, 202515,000.0016,580.0015,000.0015,070.0014,970.860.07%20,356
Sep 26, 202515,000.0015,060.0014,700.0015,060.0014,960.920.40%1,187
Sep 25, 202515,300.0015,360.0015,000.0015,000.0014,901.32-0.73%3,012
Sep 24, 202515,400.0015,560.0015,110.0015,110.0015,010.59-1.88%1,599
Sep 23, 202515,500.0015,500.0015,250.0015,400.0015,298.68-0.26%2,809
Sep 22, 202515,350.0015,560.0015,290.0015,440.0015,338.420.92%6,446
Sep 19, 202515,340.0015,350.0015,300.0015,300.0015,199.34-0.26%1,821
Sep 18, 202515,450.0015,490.0015,330.0015,340.0015,239.080.13%4,509
Sep 17, 202514,900.0015,320.0014,860.0015,320.0015,219.213.03%9,410
Sep 16, 202514,900.0014,900.0014,870.0014,870.0014,772.17-0.20%1,982
Sep 15, 202515,000.0015,000.0014,900.0014,900.0014,801.97-0.40%1,331
Sep 12, 202514,900.0015,300.0014,900.0014,960.0014,861.581.15%4,778
Sep 11, 202514,800.0014,800.0014,770.0014,790.0014,692.70-1,142
Sep 10, 202514,610.0014,800.0014,590.0014,790.0014,692.701.79%2,092
Sep 9, 202514,500.0014,530.0014,500.0014,530.0014,434.41-0.41%1,541
Sep 8, 202514,750.0014,750.0014,590.0014,590.0014,494.011.67%1,367
Sep 5, 202514,480.0014,480.0014,350.0014,350.0014,255.59-0.69%2,213
Sep 4, 202514,730.0014,800.0014,450.0014,450.0014,354.93-1.57%2,399
Sep 3, 202514,700.0014,800.0014,680.0014,680.0014,583.420.27%359
Sep 2, 202515,000.0015,000.0014,560.0014,640.0014,543.68-2.20%1,350
Sep 1, 202515,050.0015,050.0014,940.0014,970.0014,871.51-0.20%491
Aug 29, 202514,850.0015,000.0014,810.0015,000.0014,901.320.81%3,289
Aug 28, 202514,650.0014,970.0014,650.0014,880.0014,782.11-0.13%263
Aug 27, 202514,900.0015,000.0014,900.0014,900.0014,801.97-334
Aug 26, 202515,100.0015,100.0014,900.0014,900.0014,801.970.07%1,906
Aug 25, 202514,890.0014,890.0014,850.0014,890.0014,792.04-0.07%536
Aug 22, 202514,980.0014,980.0014,900.0014,900.0014,801.970.07%102
Aug 21, 202514,840.0014,900.0014,810.0014,890.0014,792.040.34%746
Aug 20, 202515,240.0015,240.0014,810.0014,840.0014,742.37-0.87%283
Aug 19, 202515,290.0015,290.0014,960.0014,970.0014,871.510.60%334
Aug 18, 202515,060.0015,060.0014,450.0014,880.0014,782.11-1,983
Aug 14, 202515,040.0015,040.0014,880.0014,880.0014,782.11-0.47%654
Aug 13, 202515,700.0015,700.0014,600.0014,950.0014,851.64-1.64%2,462
Aug 12, 202515,270.0015,270.0015,160.0015,200.0015,100.000.33%986
Aug 11, 202515,000.0015,300.0015,000.0015,150.0015,050.33-0.07%2,188
Aug 8, 202514,870.0015,180.0014,870.0015,160.0015,060.262.16%3,480
Aug 7, 202514,920.0014,920.0014,790.0014,840.0014,742.370.41%2,189
Aug 6, 202514,650.0015,070.0014,650.0014,780.0014,682.760.89%1,159
Aug 5, 202514,700.0014,700.0014,650.0014,650.0014,553.62-0.34%864
Aug 4, 202514,200.0014,770.0014,200.0014,700.0014,603.290.68%2,504
Aug 1, 202515,000.0015,000.0014,550.0014,600.0014,503.95-1.42%1,121
Jul 31, 202514,870.0014,880.0014,600.0014,810.0014,712.570.47%1,929
Jul 30, 202514,750.0014,830.0014,650.0014,740.0014,643.03-0.67%2,216
Jul 29, 202515,300.0015,300.0014,840.0014,840.0014,742.37-0.34%1,073
Jul 28, 202515,120.0015,260.0014,890.0014,890.0014,792.04-1.52%1,690
Jul 25, 202515,460.0015,460.0015,120.0015,120.0015,020.53-2.20%2,312
Jul 24, 202515,780.0015,780.0015,460.0015,460.0015,358.29-0.71%1,116
Jul 23, 202515,650.0015,650.0015,460.0015,570.0015,467.57-0.13%1,806
Jul 22, 202515,900.0015,900.0015,590.0015,590.0015,487.43-0.57%592
Jul 21, 202515,760.0015,870.0015,600.0015,680.0015,576.84-0.51%737
Jul 18, 202515,830.0015,830.0015,700.0015,760.0015,656.32-0.88%1,045
Jul 17, 202515,980.0015,980.0015,880.0015,900.0015,795.391.60%1,766
Jul 16, 202516,090.0016,090.0015,650.0015,650.0015,547.04-2.49%2,243
Jul 15, 202516,170.0016,170.0015,880.0016,050.0015,944.41-0.86%2,124
Jul 14, 202516,300.0016,300.0016,110.0016,190.0016,083.490.43%1,324
Jul 11, 202516,310.0016,310.0016,120.0016,120.0016,013.95-1.16%1,381