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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kolon Global Corporation (003070.KS) KSC