Kolon Global Corporation - 003070.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8,670	8,750	8,750	8,880	8,630	15,740
November 06, 2025	8,670	8,720	8,720	8,900	8,660	11,850
November 05, 2025	8,820	8,730	8,730	8,960	8,560	28,916
November 04, 2025	8,890	8,820	8,820	8,950	8,810	16,542
November 03, 2025	9,020	8,890	8,890	9,030	8,880	21,411
October 31, 2025	9,000	9,040	9,040	9,110	8,910	10,483
October 30, 2025	9,100	8,940	8,940	9,100	8,860	15,772
October 29, 2025	9,190	9,020	9,020	9,190	9,000	14,541
October 28, 2025	9,130	9,130	9,130	9,200	9,020	18,260
October 27, 2025	9,140	9,120	9,120	9,270	8,700	31,999
October 24, 2025	9,190	9,140	9,140	9,190	9,030	10,126
October 23, 2025	9,080	9,110	9,110	9,180	9,060	2,545
October 22, 2025	9,100	9,150	9,150	9,380	9,050	8,505
October 21, 2025	9,110	9,150	9,150	9,200	9,000	13,079
October 20, 2025	9,180	9,100	9,100	9,180	9,010	6,880
October 17, 2025	9,040	9,140	9,140	9,200	9,010	16,810
October 16, 2025	9,190	9,060	9,060	9,400	9,030	20,593
October 15, 2025	8,940	9,170	9,170	9,220	8,910	9,713
October 14, 2025	8,950	8,940	8,940	9,040	8,870	6,114
October 13, 2025	8,910	8,970	8,970	9,000	8,750	7,615
October 10, 2025	9,020	8,980	8,980	9,020	8,950	7,986
October 02, 2025	9,060	9,020	9,020	9,100	8,930	4,743
October 01, 2025	9,110	8,910	8,910	9,110	8,860	16,188
September 30, 2025	8,960	9,010	9,010	9,110	8,950	14,558
September 29, 2025	9,160	8,990	8,990	9,160	8,900	9,478
September 26, 2025	9,070	8,930	8,930	9,070	8,860	16,924
September 25, 2025	9,080	9,010	9,010	9,110	8,990	11,427
September 24, 2025	9,200	9,060	9,060	9,200	9,010	10,823
September 23, 2025	9,220	9,080	9,080	9,220	9,030	10,544
September 22, 2025	9,270	9,090	9,090	9,270	9,000	21,055
September 19, 2025	9,340	9,240	9,240	9,380	9,160	9,026
September 18, 2025	9,360	9,340	9,340	9,400	9,240	13,737
September 17, 2025	9,320	9,420	9,420	9,450	9,120	23,689
September 16, 2025	9,270	9,200	9,200	9,280	9,130	9,510
September 15, 2025	9,270	9,180	9,180	9,270	9,150	8,205
September 12, 2025	9,230	9,200	9,200	9,250	9,150	10,994
September 11, 2025	9,290	9,160	9,160	9,290	9,110	4,110
September 10, 2025	9,210	9,190	9,190	9,350	9,090	8,276
September 09, 2025	9,210	9,210	9,210	9,270	9,110	7,317
September 08, 2025	9,290	9,230	9,230	9,350	9,100	13,517
September 05, 2025	8,910	8,940	8,940	9,080	8,900	13,715
September 04, 2025	8,940	8,940	8,940	9,000	8,930	4,187
September 03, 2025	8,980	8,940	8,940	9,000	8,790	6,695
September 02, 2025	8,840	8,880	8,880	8,900	8,770	5,057
September 01, 2025	8,810	8,770	8,770	8,950	8,750	10,447
August 29, 2025	9,140	8,770	8,770	9,140	8,750	23,634
August 28, 2025	8,890	8,870	8,870	9,040	8,860	53,499
August 27, 2025	9,200	8,880	8,880	9,200	8,860	39,067
August 26, 2025	9,180	9,050	9,050	9,240	9,050	15,253
August 25, 2025	9,190	9,260	9,260	9,270	9,150	5,270
August 22, 2025	9,200	9,220	9,220	9,270	9,160	4,345
August 21, 2025	9,210	9,200	9,200	9,370	9,020	11,057
August 20, 2025	9,300	9,100	9,100	9,300	8,980	20,980
August 19, 2025	9,320	9,400	9,400	9,470	9,280	9,444
August 18, 2025	9,550	9,220	9,220	9,560	9,040	17,997
August 14, 2025	9,380	9,350	9,350	9,470	9,270	8,079
August 13, 2025	9,570	9,470	9,470	9,670	9,360	11,808
August 12, 2025	9,550	9,570	9,570	9,690	9,530	11,631
August 11, 2025	9,650	9,550	9,550	9,670	9,510	15,536
August 08, 2025	9,610	9,460	9,460	9,750	9,450	15,990

Kolon Global Corporation (003070.KS) KSC