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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,120	10,240	10,240	10,380	10,060	42,563
February 19, 2026	10,060	10,120	10,120	10,250	10,010	64,408
February 13, 2026	9,700	10,060	10,060	10,160	9,690	105,666
February 12, 2026	9,740	9,770	9,770	9,870	9,580	48,358
February 11, 2026	9,810	9,740	9,740	9,910	9,630	59,057
February 10, 2026	9,210	9,760	9,760	9,790	9,210	163,170
February 09, 2026	9,230	9,280	9,280	9,370	9,130	34,593
February 06, 2026	9,230	9,010	9,010	9,260	8,890	57,017
February 05, 2026	9,170	9,280	9,280	9,360	9,120	59,759
February 04, 2026	9,060	9,170	9,170	9,200	9,050	52,072
February 03, 2026	8,840	9,110	9,110	9,170	8,790	45,766
February 02, 2026	9,000	8,750	8,750	9,050	8,720	40,942
January 30, 2026	9,030	9,060	9,060	9,110	8,920	45,186
January 29, 2026	8,910	9,030	9,030	9,070	8,750	50,171
January 28, 2026	8,990	8,910	8,910	8,990	8,810	36,264
January 27, 2026	8,970	8,880	8,880	8,990	8,830	27,083
January 26, 2026	9,010	8,930	8,930	9,070	8,910	27,193
January 23, 2026	8,840	9,010	9,010	9,070	8,840	36,747
January 22, 2026	8,770	8,840	8,840	8,960	8,750	20,066
January 21, 2026	9,000	8,760	8,760	9,000	8,740	35,229
January 20, 2026	8,950	9,000	9,000	9,080	8,800	23,214
January 19, 2026	8,950	8,870	8,870	9,000	8,850	15,590
January 16, 2026	8,950	8,950	8,950	9,000	8,890	8,291
January 15, 2026	8,940	8,950	8,950	8,960	8,840	16,359
January 14, 2026	8,870	8,920	8,920	8,940	8,780	14,043
January 13, 2026	8,950	8,870	8,870	8,950	8,760	21,649
January 12, 2026	8,690	8,940	8,940	8,980	8,690	21,069
January 09, 2026	8,650	8,690	8,690	8,750	8,650	11,733
January 08, 2026	8,880	8,660	8,660	8,880	8,650	32,790
January 07, 2026	8,910	8,890	8,890	8,990	8,820	18,753
January 06, 2026	9,020	8,910	8,910	9,020	8,900	14,044
January 05, 2026	8,980	8,920	8,920	9,030	8,920	18,226
January 02, 2026	9,180	8,950	8,950	9,180	8,940	22,949
December 30, 2025	9,080	9,080	9,080	9,250	9,030	8,967
December 29, 2025	9,250	9,100	9,100	9,250	9,050	16,042
December 26, 2025	9,330	9,260	9,260	9,350	9,170	8,318
December 24, 2025	9,290	9,220	9,220	9,390	9,180	12,049
December 23, 2025	9,400	9,320	9,320	9,410	9,280	7,082
December 22, 2025	9,420	9,300	9,300	9,450	9,210	14,836
December 19, 2025	9,480	9,490	9,490	9,530	9,080	13,265
December 18, 2025	9,220	9,460	9,460	9,470	9,200	13,423
December 17, 2025	9,260	9,280	9,280	9,400	9,230	11,545
December 16, 2025	9,420	9,230	9,230	9,470	9,220	26,756
December 15, 2025	9,570	9,500	9,500	9,600	9,390	19,844
December 12, 2025	9,710	9,630	9,630	9,710	9,290	10,968
December 11, 2025	9,610	9,610	9,610	9,690	9,500	12,541
December 10, 2025	9,870	9,680	9,680	9,870	9,100	29,114
December 09, 2025	10,480	9,720	9,720	10,480	9,420	37,815
December 08, 2025	9,890	9,600	9,600	9,890	9,570	19,023
December 05, 2025	9,660	9,870	9,870	9,880	9,620	51,681
December 04, 2025	9,650	9,620	9,620	9,740	9,580	14,567
December 03, 2025	9,420	9,750	9,750	9,800	9,290	40,206
December 02, 2025	9,330	9,360	9,360	9,460	9,170	22,640
December 01, 2025	9,170	9,270	9,270	9,330	9,170	19,798
November 28, 2025	9,180	9,190	9,190	9,730	9,060	31,711
November 27, 2025	9,140	9,180	9,180	9,230	9,100	10,504
November 26, 2025	9,130	9,230	9,130	9,250	9,130	10,185
November 25, 2025	9,230	9,090	8,991.52	9,240	9,050	8,960
November 24, 2025	9,110	9,190	9,190	9,230	9,030	18,092
November 21, 2025	8,990	9,110	9,110	9,210	8,930	14,576

Kolon Global Corporation (003070.KS) KSC