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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kolon Global Corporation (003070.KS) KSC