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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,400	15,720	15,720	15,760	15,400	1,972
February 19, 2026	15,470	15,540	15,540	15,570	15,450	1,805
February 13, 2026	15,340	15,470	15,470	15,500	15,120	4,608
February 12, 2026	15,400	15,340	15,340	15,590	15,340	560
February 11, 2026	15,980	15,400	15,400	15,980	15,350	1,618
February 10, 2026	15,050	15,560	15,560	15,600	15,050	2,538
February 09, 2026	15,270	15,250	15,250	15,280	15,250	1,534
February 06, 2026	15,370	15,270	15,270	15,370	15,140	1,545
February 05, 2026	14,700	15,450	15,450	15,450	14,700	4,044
February 04, 2026	14,290	14,570	14,570	14,580	14,290	2,364
February 03, 2026	14,700	14,690	14,690	14,700	14,250	2,141
February 02, 2026	14,420	14,250	14,250	14,550	14,250	1,212
January 30, 2026	14,500	14,420	14,420	14,500	14,280	2,008
January 29, 2026	14,250	14,430	14,430	14,430	14,240	654
January 28, 2026	14,400	14,250	14,250	14,400	14,240	4,123
January 27, 2026	14,300	14,370	14,370	14,450	14,300	1,469
January 26, 2026	14,550	14,450	14,450	14,600	14,450	2,410
January 23, 2026	14,600	14,600	14,600	14,600	14,490	2,515
January 22, 2026	14,450	14,490	14,490	14,490	14,320	1,507
January 21, 2026	14,600	14,300	14,300	14,610	14,300	2,872
January 20, 2026	14,410	14,540	14,540	14,550	14,410	1,897
January 19, 2026	14,560	14,490	14,490	14,560	14,490	3,089
January 16, 2026	14,740	14,560	14,560	14,740	14,560	427
January 15, 2026	14,570	14,740	14,740	14,780	14,500	1,784
January 14, 2026	14,780	14,580	14,580	14,780	14,540	908
January 13, 2026	14,780	14,680	14,680	14,780	14,500	1,780
January 12, 2026	14,790	14,780	14,780	14,790	14,540	1,085
January 09, 2026	14,450	14,790	14,790	14,790	14,450	418
January 08, 2026	14,700	14,500	14,500	14,700	14,490	764
January 07, 2026	14,710	14,450	14,450	14,810	14,450	2,333
January 06, 2026	14,690	14,790	14,790	14,790	14,670	1,374
January 05, 2026	14,900	14,800	14,800	14,900	14,800	2,343
January 02, 2026	15,530	15,020	15,020	15,530	15,000	5,625
December 30, 2025	15,430	15,320	15,320	15,710	15,300	2,335
December 29, 2025	15,320	15,430	15,430	15,610	15,320	990
December 26, 2025	15,480	15,610	15,610	16,300	15,470	2,770
December 24, 2025	15,650	15,550	15,550	15,650	15,230	2,864
December 23, 2025	15,620	15,650	15,650	15,710	15,620	2,492
December 22, 2025	16,200	15,820	15,820	16,200	15,560	2,924
December 19, 2025	16,900	15,950	15,950	16,900	15,800	6,181
December 18, 2025	15,900	16,800	16,800	16,890	15,900	14,760
December 17, 2025	15,500	15,740	15,740	15,740	15,500	4,444
December 16, 2025	15,400	15,530	15,530	15,540	15,300	1,502
December 15, 2025	15,650	15,540	15,540	15,800	15,540	1,091
December 12, 2025	15,520	15,650	15,650	15,650	15,500	1,183
December 11, 2025	15,800	15,520	15,520	15,940	15,410	2,204
December 10, 2025	15,300	15,540	15,540	15,800	15,300	2,118
December 09, 2025	15,990	15,390	15,390	15,990	15,350	1,672
December 08, 2025	15,900	15,720	15,720	15,950	15,720	4,272
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

Kolon Global Corporation (003075.KS) KSC