Kolon Global Corporation - 003075.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16,100	15,830	15,830	16,100	15,700	11,796
December 04, 2025	15,500	15,400	15,400	15,500	15,160	1,469
December 03, 2025	15,590	15,450	15,450	15,590	15,440	1,921
December 02, 2025	15,800	15,550	15,550	15,800	15,520	737
December 01, 2025	15,330	15,350	15,350	15,460	15,330	615
November 28, 2025	15,490	15,400	15,400	15,490	15,400	531
November 27, 2025	15,400	15,330	15,330	15,400	15,290	468
November 26, 2025	15,490	15,500	15,500	15,500	15,200	3,437
November 25, 2025	15,450	15,400	15,400	15,450	15,380	368
November 24, 2025	15,520	15,400	15,400	15,520	15,400	1,907
November 21, 2025	15,570	15,500	15,500	15,570	15,500	167
November 20, 2025	15,800	15,620	15,620	15,800	15,100	1,005
November 19, 2025	15,970	15,700	15,700	15,970	15,650	1,402
November 18, 2025	15,330	15,630	15,630	15,690	15,330	590
November 17, 2025	15,550	15,680	15,680	15,770	15,500	682
November 14, 2025	15,330	15,470	15,470	15,600	15,330	632
November 13, 2025	15,350	15,330	15,330	15,480	15,330	2,643
November 12, 2025	15,480	15,350	15,350	15,480	15,160	1,447
November 11, 2025	15,500	15,480	15,480	15,500	15,450	846
November 10, 2025	15,480	15,480	15,480	15,480	15,430	109
November 07, 2025	15,970	15,450	15,450	15,970	15,000	1,807
November 06, 2025	16,000	15,460	15,460	16,000	15,260	1,680
November 05, 2025	15,970	15,520	15,520	15,970	15,370	765
November 04, 2025	16,000	15,600	15,600	16,000	15,310	919
November 03, 2025	15,850	15,400	15,400	15,850	15,360	1,486
October 31, 2025	15,680	15,570	15,570	15,680	15,560	3,222
October 30, 2025	16,000	15,740	15,740	16,000	15,740	1,585
October 29, 2025	16,000	15,920	15,920	16,000	15,630	854
October 28, 2025	15,970	15,940	15,940	15,970	15,710	1,031
October 27, 2025	16,100	15,970	15,970	16,100	15,770	2,947
October 24, 2025	16,050	15,980	15,980	16,050	15,960	1,525
October 23, 2025	15,850	15,960	15,960	16,000	15,850	4,697
October 22, 2025	16,000	15,850	15,850	16,000	15,600	670
October 21, 2025	15,850	15,950	15,950	16,160	15,800	1,084
October 20, 2025	15,550	15,810	15,810	16,100	15,550	1,208
October 17, 2025	15,950	15,820	15,820	15,950	15,800	2,153
October 16, 2025	15,810	15,640	15,640	15,820	15,640	2,571
October 15, 2025	15,320	15,850	15,850	16,000	15,320	2,831
October 14, 2025	15,950	15,290	15,290	15,950	15,120	1,960
October 13, 2025	15,590	15,400	15,400	15,630	15,070	3,771
October 10, 2025	16,000	15,600	15,600	16,000	15,500	1,417
October 02, 2025	15,770	15,920	15,920	15,950	15,770	2,524
October 01, 2025	15,270	15,790	15,790	15,880	15,270	5,855
September 30, 2025	15,600	15,270	15,270	15,600	15,060	5,383
September 29, 2025	15,000	15,070	15,070	16,580	15,000	20,356
September 26, 2025	15,000	15,060	15,060	15,060	14,700	1,311
September 25, 2025	15,300	15,000	15,000	15,360	15,000	3,012
September 24, 2025	15,400	15,110	15,110	15,560	15,110	1,599
September 23, 2025	15,500	15,400	15,400	15,500	15,250	2,792
September 22, 2025	15,350	15,440	15,440	15,560	15,290	6,446
September 19, 2025	15,340	15,300	15,300	15,350	15,300	2,012
September 18, 2025	15,450	15,350	15,350	15,490	15,330	4,591
September 17, 2025	14,900	15,320	15,320	15,320	14,860	9,410
September 16, 2025	14,900	14,870	14,870	14,900	14,870	2,292
September 15, 2025	15,000	14,900	14,900	15,000	14,900	1,331
September 12, 2025	14,900	14,960	14,960	15,300	14,900	4,812
September 11, 2025	14,800	14,790	14,790	14,800	14,770	1,242
September 10, 2025	14,610	14,790	14,790	14,800	14,590	2,241
September 09, 2025	14,500	14,530	14,530	14,530	14,500	1,652
September 08, 2025	14,750	14,590	14,590	14,750	14,590	939

Kolon Global Corporation (003075.KS) KSC