Kolon Global Corp 003070
KRX · South Korea · Industrial Services
KRW 9,270.00+170.00 (+1.87%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9,270.00 | +1.87% | KRW 9,340.00 | KRW 9,340.00 | KRW 9,030.00 | 7.88K |
| 2026-09-30 | KRW 9,100.00 | -0.55% | KRW 9,140.00 | KRW 9,270.00 | KRW 9,100.00 | 4.02K |
| 2026-09-29 | KRW 9,150.00 | -0.54% | KRW 9,200.00 | KRW 9,260.00 | KRW 9,080.00 | 3.74K |
| 2026-09-28 | KRW 9,200.00 | +0.33% | KRW 9,230.00 | KRW 9,280.00 | KRW 9,090.00 | 6.24K |
| 2026-09-23 | KRW 9,170.00 | -0.43% | KRW 9,210.00 | KRW 9,240.00 | KRW 9,100.00 | 12.93K |
| 2026-09-22 | KRW 9,210.00 | -2.33% | KRW 9,430.00 | KRW 9,430.00 | KRW 9,210.00 | 6.65K |
| 2026-09-21 | KRW 9,430.00 | +1.18% | KRW 9,410.00 | KRW 9,720.00 | KRW 9,170.00 | 25.39K |
| 2026-09-18 | KRW 9,320.00 | +1.08% | KRW 9,320.00 | KRW 9,740.00 | KRW 9,160.00 | 7.04K |
| 2026-09-17 | KRW 9,220.00 | +1.10% | KRW 9,330.00 | KRW 9,330.00 | KRW 9,100.00 | 2.23K |
| 2026-09-16 | KRW 9,120.00 | -0.87% | KRW 9,200.00 | KRW 9,380.00 | KRW 9,100.00 | 5.77K |
| 2026-09-15 | KRW 9,200.00 | +0.77% | KRW 9,130.00 | KRW 9,220.00 | KRW 9,100.00 | 3.76K |
| 2026-09-14 | KRW 9,130.00 | -1.40% | KRW 9,370.00 | KRW 9,370.00 | KRW 9,100.00 | 5.42K |
| 2026-09-11 | KRW 9,260.00 | +1.54% | KRW 9,320.00 | KRW 9,360.00 | KRW 9,060.00 | 5.76K |
| 2026-09-10 | KRW 9,120.00 | -0.65% | KRW 9,460.00 | KRW 9,460.00 | KRW 9,050.00 | 9.74K |
| 2026-09-09 | KRW 9,180.00 | -0.97% | KRW 9,270.00 | KRW 9,490.00 | KRW 9,120.00 | 17.02K |
| 2026-09-08 | KRW 9,270.00 | -1.07% | KRW 9,370.00 | KRW 9,710.00 | KRW 9,270.00 | 14.53K |
| 2026-09-07 | KRW 9,370.00 | +0.21% | KRW 9,350.00 | KRW 9,450.00 | KRW 9,260.00 | 7.35K |
| 2026-09-04 | KRW 9,350.00 | -0.95% | KRW 9,690.00 | KRW 9,690.00 | KRW 9,330.00 | 14.24K |
| 2026-09-03 | KRW 9,440.00 | -3.58% | KRW 9,650.00 | KRW 9,710.00 | KRW 9,300.00 | 19.46K |
| 2026-09-02 | KRW 9,790.00 | +0.20% | KRW 9,820.00 | KRW 9,850.00 | KRW 9,640.00 | 17.63K |
| 2026-09-01 | KRW 9,770.00 | -0.51% | KRW 9,800.00 | KRW 9,890.00 | KRW 9,600.00 | 12.26K |
| 2026-08-31 | KRW 9,820.00 | -1.01% | KRW 9,870.00 | KRW 9,910.00 | KRW 9,680.00 | 8.59K |
| 2026-08-28 | KRW 9,920.00 | +0.20% | KRW 9,810.00 | KRW 10,010.00 | KRW 9,760.00 | 10.18K |
| 2026-08-27 | KRW 9,900.00 | -1.00% | KRW 10,000.00 | KRW 10,260.00 | KRW 9,840.00 | 11.86K |
| 2026-08-26 | KRW 10,000.00 | +0.10% | KRW 9,910.00 | KRW 10,070.00 | KRW 9,860.00 | 12.66K |
| 2026-08-25 | KRW 9,990.00 | +2.25% | KRW 9,700.00 | KRW 10,000.00 | KRW 9,310.00 | 18.59K |
| 2026-08-24 | KRW 9,770.00 | +0.72% | KRW 9,870.00 | KRW 9,900.00 | KRW 9,680.00 | 8.12K |
| 2026-08-21 | KRW 9,700.00 | -2.71% | KRW 9,990.00 | KRW 10,020.00 | KRW 9,590.00 | 11.60K |
| 2026-08-20 | KRW 9,970.00 | +1.94% | KRW 10,000.00 | KRW 10,120.00 | KRW 9,750.00 | 8.64K |
| 2026-08-19 | KRW 9,780.00 | -2.69% | KRW 10,050.00 | KRW 10,050.00 | KRW 9,750.00 | 21.28K |
| 2026-08-18 | KRW 10,050.00 | -1.86% | KRW 10,420.00 | KRW 10,420.00 | KRW 10,000.00 | 52.03K |
| 2026-08-14 | KRW 10,240.00 | +1.59% | KRW 10,080.00 | KRW 10,480.00 | KRW 10,000.00 | 53.11K |
| 2026-08-13 | KRW 10,080.00 | -4.00% | KRW 10,340.00 | KRW 10,500.00 | KRW 10,000.00 | 88.27K |
| 2026-08-12 | KRW 10,500.00 | +13.51% | KRW 10,040.00 | KRW 11,500.00 | KRW 9,990.00 | 509.29K |
| 2026-08-11 | KRW 9,250.00 | +1.65% | KRW 9,110.00 | KRW 9,370.00 | KRW 9,100.00 | 11.34K |
| 2026-08-10 | KRW 9,100.00 | +1.68% | KRW 8,950.00 | KRW 9,160.00 | KRW 8,900.00 | 6.79K |
| 2026-08-07 | KRW 8,950.00 | +0.79% | KRW 8,880.00 | KRW 9,030.00 | KRW 8,810.00 | 8.56K |
| 2026-08-06 | KRW 8,880.00 | +1.49% | KRW 8,750.00 | KRW 8,900.00 | KRW 8,650.00 | 10.70K |
| 2026-08-05 | KRW 8,750.00 | +0.57% | KRW 8,790.00 | KRW 8,990.00 | KRW 8,670.00 | 18.41K |
| 2026-08-04 | KRW 8,700.00 | +2.35% | KRW 8,500.00 | KRW 8,760.00 | KRW 8,500.00 | 6.67K |
| 2026-08-03 | KRW 8,500.00 | +1.80% | KRW 8,300.00 | KRW 8,610.00 | KRW 8,280.00 | 6.58K |
| 2026-07-31 | KRW 8,350.00 | +2.08% | KRW 8,290.00 | KRW 8,470.00 | KRW 8,180.00 | 12.41K |
| 2026-07-30 | KRW 8,180.00 | +0.37% | KRW 8,350.00 | KRW 8,350.00 | KRW 7,900.00 | 27.12K |
| 2026-07-29 | KRW 8,150.00 | -6.54% | KRW 8,940.00 | KRW 8,940.00 | KRW 7,980.00 | 41.71K |
| 2026-07-28 | KRW 8,720.00 | -3.33% | KRW 8,990.00 | KRW 8,990.00 | KRW 8,570.00 | 22.59K |
| 2026-07-27 | KRW 9,020.00 | +1.01% | KRW 8,930.00 | KRW 9,170.00 | KRW 8,810.00 | 13.82K |
| 2026-07-24 | KRW 8,930.00 | -0.78% | KRW 9,000.00 | KRW 9,130.00 | KRW 8,650.00 | 14.65K |
| 2026-07-23 | KRW 9,000.00 | +3.57% | KRW 8,690.00 | KRW 9,020.00 | KRW 8,510.00 | 14.94K |
| 2026-07-22 | KRW 8,690.00 | +0.93% | KRW 8,830.00 | KRW 8,870.00 | KRW 8,470.00 | 24.57K |
| 2026-07-21 | KRW 8,610.00 | -0.69% | KRW 8,610.00 | KRW 8,680.00 | KRW 8,440.00 | 22.32K |
| 2026-07-20 | KRW 8,670.00 | -3.34% | KRW 8,950.00 | KRW 8,950.00 | KRW 8,620.00 | 28.58K |
| 2026-07-16 | KRW 8,970.00 | -1.97% | KRW 9,320.00 | KRW 9,420.00 | KRW 8,750.00 | 24.02K |
| 2026-07-15 | KRW 9,150.00 | -1.19% | KRW 9,270.00 | KRW 9,410.00 | KRW 9,010.00 | 19.17K |
| 2026-07-14 | KRW 9,260.00 | -0.11% | KRW 9,270.00 | KRW 9,270.00 | KRW 8,930.00 | 21.67K |
| 2026-07-13 | KRW 9,270.00 | -2.73% | KRW 9,770.00 | KRW 9,970.00 | KRW 9,170.00 | 41.77K |
| 2026-07-10 | KRW 9,530.00 | +4.15% | KRW 9,860.00 | KRW 9,860.00 | KRW 9,190.00 | 17.51K |
| 2026-07-09 | KRW 9,150.00 | -1.61% | KRW 9,300.00 | KRW 10,050.00 | KRW 9,100.00 | 54.33K |
| 2026-07-08 | KRW 9,300.00 | -4.02% | KRW 9,690.00 | KRW 9,970.00 | KRW 9,150.00 | 14.12K |
| 2026-07-07 | KRW 9,690.00 | -1.12% | KRW 10,180.00 | KRW 10,180.00 | KRW 9,560.00 | 13.08K |
| 2026-07-06 | KRW 9,800.00 | 0.00% | KRW 10,060.00 | KRW 10,320.00 | KRW 9,430.00 | 13.39K |
| 2026-07-03 | KRW 9,800.00 | 0.00% | KRW 10,100.00 | KRW 10,100.00 | KRW 9,400.00 | 14.90K |
| 2026-07-02 | KRW 9,800.00 | -2.87% | KRW 10,090.00 | KRW 10,340.00 | KRW 9,500.00 | 68.67K |
| 2026-07-01 | KRW 10,090.00 | +5.77% | KRW 9,470.00 | KRW 10,180.00 | KRW 9,470.00 | 55.55K |
| 2026-06-30 | KRW 9,540.00 | +0.53% | KRW 9,530.00 | KRW 9,640.00 | KRW 9,350.00 | 14.10K |
| 2026-06-29 | KRW 9,490.00 | +8.71% | KRW 8,760.00 | KRW 9,500.00 | KRW 8,740.00 | 38.63K |
| 2026-06-26 | KRW 8,730.00 | -1.80% | KRW 8,910.00 | KRW 9,140.00 | KRW 8,600.00 | 37.74K |
| 2026-06-25 | KRW 8,890.00 | -3.79% | KRW 9,440.00 | KRW 9,440.00 | KRW 8,890.00 | 14.64K |
| 2026-06-24 | KRW 9,240.00 | +2.67% | KRW 9,000.00 | KRW 9,380.00 | KRW 8,880.00 | 32.91K |
| 2026-06-23 | KRW 9,000.00 | -5.96% | KRW 9,570.00 | KRW 9,570.00 | KRW 8,800.00 | 25.41K |
| 2026-06-22 | KRW 9,570.00 | -2.45% | KRW 9,800.00 | KRW 9,960.00 | KRW 9,450.00 | 12.31K |
| 2026-06-19 | KRW 9,810.00 | -2.58% | KRW 10,080.00 | KRW 10,190.00 | KRW 9,710.00 | 34.62K |
| 2026-06-18 | KRW 10,070.00 | +3.71% | KRW 9,720.00 | KRW 10,430.00 | KRW 9,620.00 | 96.65K |
| 2026-06-17 | KRW 9,710.00 | -0.21% | KRW 9,850.00 | KRW 10,120.00 | KRW 9,700.00 | 27.24K |
| 2026-06-16 | KRW 9,730.00 | +0.83% | KRW 9,650.00 | KRW 10,070.00 | KRW 9,560.00 | 39.99K |
| 2026-06-15 | KRW 9,650.00 | +3.99% | KRW 9,500.00 | KRW 9,770.00 | KRW 9,500.00 | 18.66K |
| 2026-06-12 | KRW 9,280.00 | +1.98% | KRW 9,490.00 | KRW 9,600.00 | KRW 9,100.00 | 24.10K |
| 2026-06-11 | KRW 9,100.00 | +5.08% | KRW 8,660.00 | KRW 9,100.00 | KRW 8,560.00 | 33.56K |
| 2026-06-10 | KRW 8,660.00 | -1.03% | KRW 8,740.00 | KRW 8,990.00 | KRW 8,640.00 | 34.25K |
| 2026-06-09 | KRW 8,750.00 | +1.74% | KRW 8,600.00 | KRW 8,940.00 | KRW 8,580.00 | 16.84K |
| 2026-06-08 | KRW 8,600.00 | -4.02% | KRW 8,960.00 | KRW 8,960.00 | KRW 8,600.00 | 24.87K |
| 2026-06-05 | KRW 8,960.00 | -1.21% | KRW 9,070.00 | KRW 9,070.00 | KRW 8,710.00 | 22.08K |
| 2026-06-04 | KRW 9,070.00 | +0.44% | KRW 9,030.00 | KRW 9,210.00 | KRW 8,900.00 | 17.37K |
| 2026-06-02 | KRW 9,030.00 | +0.44% | KRW 8,990.00 | KRW 9,160.00 | KRW 8,710.00 | 30.53K |
| 2026-06-01 | KRW 8,990.00 | -3.33% | KRW 9,300.00 | KRW 9,360.00 | KRW 8,990.00 | 33.34K |
| 2026-05-29 | KRW 9,300.00 | -2.41% | KRW 9,530.00 | KRW 9,540.00 | KRW 9,180.00 | 25.83K |
| 2026-05-28 | KRW 9,530.00 | -0.73% | KRW 9,580.00 | KRW 9,670.00 | KRW 9,070.00 | 47.28K |
| 2026-05-27 | KRW 9,600.00 | -4.00% | KRW 9,990.00 | KRW 10,060.00 | KRW 9,580.00 | 63.23K |
| 2026-05-26 | KRW 10,000.00 | -1.67% | KRW 10,470.00 | KRW 10,550.00 | KRW 9,920.00 | 38.21K |
| 2026-05-22 | KRW 10,170.00 | +3.25% | KRW 9,920.00 | KRW 10,590.00 | KRW 9,920.00 | 52.28K |
| 2026-05-21 | KRW 9,850.00 | +2.07% | KRW 9,800.00 | KRW 10,080.00 | KRW 9,790.00 | 14.41K |