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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	8,930	9,050	9,050	9,110	8,930	9,085
November 19, 2025	9,120	9,010	9,010	9,120	8,850	6,711
November 18, 2025	9,000	8,920	8,920	9,060	8,900	5,276
November 17, 2025	9,070	9,070	9,070	9,180	9,000	14,713
November 14, 2025	8,990	8,930	8,930	9,050	8,890	8,452
November 13, 2025	9,100	9,060	9,060	9,150	8,990	5,586
November 12, 2025	8,900	9,090	9,090	9,210	8,880	14,368
November 11, 2025	8,910	8,900	8,900	8,950	8,810	15,554
November 10, 2025	8,770	8,900	8,900	8,950	8,690	15,840
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

Kolon Global Corporation (003070.KS) KSC