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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	14,480	14,350	14,350	14,480	14,350	2,213
September 04, 2025	14,730	14,450	14,450	14,800	14,450	2,389
September 03, 2025	14,700	14,680	14,680	14,800	14,680	347
September 02, 2025	15,000	14,640	14,640	15,000	14,560	1,373
September 01, 2025	15,050	14,970	14,970	15,050	14,940	522
August 29, 2025	14,850	15,000	15,000	15,000	14,810	3,335
August 28, 2025	14,650	14,880	14,880	14,970	14,650	263
August 27, 2025	14,900	14,900	14,900	15,000	14,900	334
August 26, 2025	15,100	14,900	14,900	15,100	14,900	1,906
August 25, 2025	14,890	14,890	14,890	14,890	14,850	536
August 22, 2025	14,980	14,900	14,900	14,980	14,900	104
August 21, 2025	14,840	14,890	14,890	14,900	14,810	766
August 20, 2025	15,240	14,840	14,840	15,240	14,810	293
August 19, 2025	15,290	14,970	14,970	15,290	14,960	338
August 18, 2025	15,060	14,880	14,880	15,060	14,450	2,046
August 14, 2025	15,040	14,880	14,880	15,040	14,880	923
August 13, 2025	15,700	14,950	14,950	15,700	14,600	2,462
August 12, 2025	15,270	15,200	15,200	15,270	15,160	986
August 11, 2025	15,000	15,150	15,150	15,300	15,000	2,188
August 08, 2025	14,870	15,160	15,160	15,180	14,870	3,480
August 07, 2025	14,920	14,840	14,840	14,920	14,790	2,543
August 06, 2025	14,650	14,780	14,780	15,070	14,650	1,289
August 05, 2025	14,700	14,650	14,650	14,700	14,650	964
August 04, 2025	14,200	14,700	14,700	14,770	14,200	2,504
August 01, 2025	15,000	14,600	14,600	15,000	14,550	1,171
July 31, 2025	14,870	14,810	14,810	14,880	14,600	2,009
July 30, 2025	14,750	14,740	14,740	14,830	14,650	2,216
July 29, 2025	15,300	14,840	14,840	15,300	14,840	1,393
July 28, 2025	15,120	14,890	14,890	15,260	14,890	1,845
July 25, 2025	15,460	15,120	15,120	15,460	15,120	2,543
July 24, 2025	15,780	15,460	15,460	15,780	15,460	1,116
July 23, 2025	15,650	15,570	15,570	15,650	15,460	1,806
July 22, 2025	15,900	15,590	15,590	15,900	15,590	592
July 21, 2025	15,760	15,680	15,680	15,870	15,600	801
July 18, 2025	15,830	15,760	15,760	15,830	15,700	1,045
July 17, 2025	15,980	15,900	15,900	15,980	15,880	1,766
July 16, 2025	16,090	15,650	15,650	16,090	15,650	3,275
July 15, 2025	16,170	16,050	16,050	16,170	15,880	2,275
July 14, 2025	16,300	16,190	16,190	16,300	16,110	1,673
July 11, 2025	16,310	16,120	16,120	16,310	16,120	1,381
July 10, 2025	16,100	16,310	16,310	16,490	16,100	1,588
July 09, 2025	16,400	16,350	16,350	16,560	16,270	2,870
July 08, 2025	16,380	16,470	16,470	16,470	16,360	920
July 07, 2025	16,800	16,380	16,380	16,800	16,130	1,093
July 04, 2025	16,700	16,750	16,750	16,900	16,700	3,459

Kolon Global Corporation (003075.KS) KSC