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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	9,440	9,560	9,560	9,680	9,410	8,815
August 06, 2025	9,380	9,510	9,510	9,590	9,380	7,058
August 05, 2025	9,530	9,440	9,440	9,610	9,210	14,613
August 04, 2025	9,460	9,450	9,450	9,510	9,210	9,111
August 01, 2025	9,600	9,350	9,350	9,600	9,280	20,000
July 31, 2025	9,600	9,600	9,600	9,660	9,480	10,245
July 30, 2025	9,540	9,600	9,600	9,700	9,500	5,008
July 29, 2025	9,830	9,600	9,600	9,830	9,410	11,210
July 28, 2025	9,760	9,540	9,540	9,760	9,410	19,768
July 25, 2025	9,890	9,720	9,720	9,890	9,590	9,448
July 24, 2025	9,890	9,720	9,720	9,940	9,600	12,014
July 23, 2025	9,850	9,730	9,730	9,880	9,630	10,950
July 22, 2025	9,950	9,770	9,770	10,000	9,690	25,270
July 21, 2025	9,880	9,950	9,950	10,060	9,880	11,711
July 18, 2025	10,050	9,990	9,990	10,050	9,890	23,866
July 17, 2025	10,120	10,000	10,000	10,130	9,870	27,360
July 16, 2025	10,290	10,120	10,120	10,290	10,070	18,553
July 15, 2025	10,260	10,250	10,250	10,440	10,140	32,171
July 14, 2025	10,290	10,250	10,250	10,290	10,110	22,991
July 11, 2025	10,490	10,200	10,200	10,490	10,150	25,860
July 10, 2025	10,300	10,370	10,370	10,370	10,160	29,237
July 09, 2025	10,290	10,280	10,280	10,340	10,130	22,346
July 08, 2025	10,200	10,200	10,200	10,350	10,080	31,455
July 07, 2025	10,420	10,210	10,210	10,420	10,050	25,107
July 04, 2025	10,690	10,340	10,340	10,790	10,330	26,934
July 03, 2025	10,750	10,550	10,550	10,780	10,430	38,991
July 02, 2025	10,860	10,770	10,770	10,860	10,050	116,765
July 01, 2025	10,010	10,420	10,420	10,500	10,000	76,307
June 30, 2025	10,300	10,080	10,080	10,300	9,870	34,176
June 27, 2025	9,890	9,840	9,840	10,190	9,800	57,984
June 26, 2025	9,990	9,810	9,810	10,005	9,640	45,409
June 25, 2025	9,660	9,890	9,890	9,990	9,600	53,621
June 24, 2025	9,500	9,750	9,750	9,870	9,310	59,564
June 23, 2025	9,400	9,200	9,200	9,490	9,160	38,458
June 20, 2025	9,830	9,520	9,520	9,870	9,470	32,620
June 19, 2025	9,690	9,720	9,720	9,800	9,420	67,869
June 18, 2025	9,400	9,400	9,400	9,420	9,300	23,657
June 17, 2025	9,630	9,400	9,400	9,700	9,340	31,603
June 16, 2025	9,260	9,490	9,490	9,600	9,170	39,763
June 13, 2025	9,850	9,450	9,450	9,880	9,200	91,602

Kolon Global Corporation (003070.KS) KSC