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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	9,500	9,810	9,810	10,130	9,440	192,918
June 11, 2025	9,470	9,410	9,410	9,470	9,320	22,223
June 10, 2025	9,390	9,350	9,350	9,440	9,260	27,986
June 09, 2025	9,370	9,410	9,410	9,430	9,260	50,443
June 05, 2025	9,270	9,210	9,210	9,310	9,140	20,520
June 04, 2025	9,150	9,180	9,180	9,280	9,100	28,308
June 02, 2025	9,090	9,070	9,070	9,140	8,980	15,799
May 30, 2025	9,060	9,050	9,050	9,100	8,970	24,407
May 29, 2025	9,030	9,040	9,040	9,070	8,960	24,903
May 28, 2025	8,750	8,850	8,850	9,180	8,750	63,262
May 27, 2025	8,900	8,740	8,740	8,900	8,730	12,215
May 26, 2025	8,850	8,850	8,850	8,930	8,760	13,145
May 23, 2025	8,750	8,840	8,840	8,840	8,590	26,180
May 22, 2025	8,710	8,590	8,590	8,710	8,570	18,668

Kolon Global Corporation (003070.KS) KSC