Kolon Global Corporation (003070.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 13,810.00 | 14,500.00 | 13,220.00 | 13,630.00 | 13,630.00 | 529,069 |
| 25 Jun 2024 | 14,400.00 | 14,780.00 | 13,420.00 | 13,600.00 | 13,600.00 | 634,851 |
| 24 Jun 2024 | 14,030.00 | 15,240.00 | 13,670.00 | 14,390.00 | 14,390.00 | 2,145,305 |
| 21 Jun 2024 | 15,740.00 | 16,110.00 | 14,040.00 | 14,090.00 | 14,090.00 | 3,012,333 |
| 20 Jun 2024 | 12,400.00 | 15,740.00 | 11,750.00 | 15,740.00 | 15,740.00 | 6,422,155 |
| 19 Jun 2024 | 12,100.00 | 12,520.00 | 11,520.00 | 12,110.00 | 12,110.00 | 604,957 |
| 18 Jun 2024 | 11,370.00 | 13,390.00 | 11,010.00 | 12,110.00 | 12,110.00 | 3,054,024 |
| 17 Jun 2024 | 12,020.00 | 12,450.00 | 11,120.00 | 11,280.00 | 11,280.00 | 735,893 |
| 14 Jun 2024 | 13,100.00 | 13,900.00 | 12,000.00 | 12,200.00 | 12,200.00 | 2,127,455 |
| 13 Jun 2024 | 13,870.00 | 15,240.00 | 12,690.00 | 12,800.00 | 12,800.00 | 8,289,926 |
| 12 Jun 2024 | 9,730.00 | 12,640.00 | 9,650.00 | 12,640.00 | 12,640.00 | 5,525,274 |
| 11 Jun 2024 | 9,950.00 | 9,970.00 | 9,590.00 | 9,730.00 | 9,730.00 | 86,937 |
| 10 Jun 2024 | 9,730.00 | 9,930.00 | 9,500.00 | 9,880.00 | 9,880.00 | 108,690 |
| 07 Jun 2024 | 10,190.00 | 10,360.00 | 9,670.00 | 9,700.00 | 9,700.00 | 313,044 |
| 05 Jun 2024 | 10,500.00 | 10,730.00 | 9,830.00 | 10,290.00 | 10,290.00 | 459,358 |
| 04 Jun 2024 | 9,270.00 | 12,100.00 | 9,030.00 | 10,700.00 | 10,700.00 | 2,464,149 |
| 03 Jun 2024 | 8,920.00 | 9,700.00 | 8,750.00 | 9,320.00 | 9,320.00 | 367,057 |
| 31 May 2024 | 8,530.00 | 9,800.00 | 8,500.00 | 8,920.00 | 8,920.00 | 511,854 |
| 30 May 2024 | 8,900.00 | 8,900.00 | 8,620.00 | 8,620.00 | 8,620.00 | 109,856 |
| 29 May 2024 | 9,400.00 | 9,400.00 | 8,910.00 | 9,040.00 | 9,040.00 | 278,178 |
| 28 May 2024 | 8,510.00 | 10,860.00 | 8,440.00 | 9,610.00 | 9,610.00 | 2,823,746 |
| 27 May 2024 | 8,370.00 | 8,490.00 | 8,250.00 | 8,440.00 | 8,440.00 | 21,380 |
| 24 May 2024 | 8,420.00 | 8,420.00 | 8,250.00 | 8,270.00 | 8,270.00 | 12,207 |
| 23 May 2024 | 8,340.00 | 8,450.00 | 8,340.00 | 8,430.00 | 8,430.00 | 6,757 |
| 22 May 2024 | 8,260.00 | 8,590.00 | 8,210.00 | 8,340.00 | 8,340.00 | 13,007 |
| 21 May 2024 | 8,210.00 | 8,310.00 | 8,200.00 | 8,260.00 | 8,260.00 | 7,276 |
| 20 May 2024 | 8,390.00 | 8,430.00 | 8,210.00 | 8,240.00 | 8,240.00 | 23,679 |
| 17 May 2024 | 8,390.00 | 8,420.00 | 8,330.00 | 8,380.00 | 8,380.00 | 5,986 |
| 16 May 2024 | 8,400.00 | 8,440.00 | 8,350.00 | 8,390.00 | 8,390.00 | 6,272 |
| 14 May 2024 | 8,350.00 | 8,390.00 | 8,300.00 | 8,330.00 | 8,330.00 | 6,123 |
| 13 May 2024 | 8,330.00 | 8,380.00 | 8,250.00 | 8,340.00 | 8,340.00 | 7,157 |
| 10 May 2024 | 8,400.00 | 8,410.00 | 8,330.00 | 8,330.00 | 8,330.00 | 16,154 |
| 09 May 2024 | 8,470.00 | 8,470.00 | 8,370.00 | 8,400.00 | 8,400.00 | 11,058 |
| 08 May 2024 | 8,270.00 | 8,430.00 | 8,270.00 | 8,390.00 | 8,390.00 | 14,165 |
| 07 May 2024 | 8,400.00 | 8,450.00 | 8,260.00 | 8,350.00 | 8,350.00 | 23,656 |
| 03 May 2024 | 8,280.00 | 8,430.00 | 8,260.00 | 8,400.00 | 8,400.00 | 7,829 |
| 02 May 2024 | 8,390.00 | 8,500.00 | 8,210.00 | 8,350.00 | 8,350.00 | 15,737 |
| 30 Apr 2024 | 8,400.00 | 8,500.00 | 8,400.00 | 8,440.00 | 8,440.00 | 15,693 |
| 29 Apr 2024 | 8,180.00 | 8,420.00 | 8,180.00 | 8,400.00 | 8,400.00 | 18,823 |
| 26 Apr 2024 | 8,280.00 | 8,360.00 | 8,200.00 | 8,270.00 | 8,270.00 | 16,067 |
| 25 Apr 2024 | 8,300.00 | 8,460.00 | 8,300.00 | 8,330.00 | 8,330.00 | 7,467 |
| 24 Apr 2024 | 8,350.00 | 8,520.00 | 8,330.00 | 8,330.00 | 8,330.00 | 7,383 |
| 23 Apr 2024 | 8,430.00 | 8,530.00 | 8,360.00 | 8,370.00 | 8,370.00 | 11,001 |
| 22 Apr 2024 | 8,320.00 | 8,550.00 | 8,320.00 | 8,530.00 | 8,530.00 | 8,975 |
| 19 Apr 2024 | 8,210.00 | 8,400.00 | 8,170.00 | 8,360.00 | 8,360.00 | 17,385 |
| 18 Apr 2024 | 8,180.00 | 8,460.00 | 8,180.00 | 8,310.00 | 8,310.00 | 9,531 |
| 17 Apr 2024 | 8,320.00 | 8,460.00 | 8,260.00 | 8,270.00 | 8,270.00 | 11,739 |
| 16 Apr 2024 | 8,470.00 | 8,660.00 | 8,340.00 | 8,360.00 | 8,360.00 | 15,312 |
| 15 Apr 2024 | 8,590.00 | 8,590.00 | 8,470.00 | 8,470.00 | 8,470.00 | 10,017 |
| 12 Apr 2024 | 8,770.00 | 8,940.00 | 8,480.00 | 8,600.00 | 8,600.00 | 15,531 |
| 11 Apr 2024 | 8,770.00 | 8,770.00 | 8,520.00 | 8,560.00 | 8,560.00 | 21,020 |
| 09 Apr 2024 | 8,760.00 | 8,760.00 | 8,600.00 | 8,610.00 | 8,610.00 | 27,291 |
| 08 Apr 2024 | 8,920.00 | 8,930.00 | 8,660.00 | 8,670.00 | 8,670.00 | 37,995 |
| 05 Apr 2024 | 8,990.00 | 9,050.00 | 8,900.00 | 8,920.00 | 8,920.00 | 12,980 |
| 04 Apr 2024 | 8,950.00 | 9,120.00 | 8,950.00 | 8,990.00 | 8,990.00 | 10,403 |
| 03 Apr 2024 | 8,930.00 | 9,110.00 | 8,920.00 | 9,030.00 | 9,030.00 | 15,110 |
| 02 Apr 2024 | 8,980.00 | 9,080.00 | 8,970.00 | 9,010.00 | 9,010.00 | 16,470 |
| 01 Apr 2024 | 8,990.00 | 9,110.00 | 8,900.00 | 9,060.00 | 9,060.00 | 17,045 |
| 29 Mar 2024 | 8,910.00 | 9,050.00 | 8,910.00 | 8,940.00 | 8,940.00 | 17,818 |
| 28 Mar 2024 | 9,010.00 | 9,090.00 | 8,960.00 | 8,960.00 | 8,960.00 | 22,127 |
| 27 Mar 2024 | 8,960.00 | 9,110.00 | 8,890.00 | 8,960.00 | 8,960.00 | 25,656 |
| 26 Mar 2024 | 8,970.00 | 9,150.00 | 8,960.00 | 9,010.00 | 9,010.00 | 18,670 |
| 25 Mar 2024 | 9,180.00 | 9,180.00 | 8,990.00 | 9,050.00 | 9,050.00 | 28,289 |
| 22 Mar 2024 | 9,120.00 | 9,250.00 | 9,120.00 | 9,180.00 | 9,180.00 | 12,562 |
| 21 Mar 2024 | 9,100.00 | 9,490.00 | 9,020.00 | 9,200.00 | 9,200.00 | 54,288 |
| 20 Mar 2024 | 9,090.00 | 9,290.00 | 9,020.00 | 9,020.00 | 9,020.00 | 27,160 |
| 19 Mar 2024 | 9,130.00 | 9,280.00 | 9,060.00 | 9,060.00 | 9,060.00 | 18,113 |
| 18 Mar 2024 | 9,470.00 | 9,470.00 | 9,200.00 | 9,280.00 | 9,280.00 | 15,718 |
| 15 Mar 2024 | 9,300.00 | 9,650.00 | 9,230.00 | 9,470.00 | 9,470.00 | 33,579 |
| 14 Mar 2024 | 9,280.00 | 9,490.00 | 9,080.00 | 9,350.00 | 9,350.00 | 38,983 |
| 13 Mar 2024 | 8,970.00 | 9,450.00 | 8,970.00 | 9,300.00 | 9,300.00 | 33,617 |
| 12 Mar 2024 | 8,930.00 | 9,150.00 | 8,930.00 | 9,010.00 | 9,010.00 | 25,925 |
| 11 Mar 2024 | 9,140.00 | 9,280.00 | 9,040.00 | 9,040.00 | 9,040.00 | 18,478 |
| 08 Mar 2024 | 9,100.00 | 9,170.00 | 8,800.00 | 9,140.00 | 9,140.00 | 22,576 |
| 07 Mar 2024 | 9,170.00 | 9,360.00 | 9,090.00 | 9,180.00 | 9,180.00 | 16,587 |
| 06 Mar 2024 | 9,260.00 | 9,380.00 | 9,180.00 | 9,190.00 | 9,190.00 | 25,715 |
| 05 Mar 2024 | 9,210.00 | 9,400.00 | 9,140.00 | 9,260.00 | 9,260.00 | 39,854 |
| 04 Mar 2024 | 9,430.00 | 9,550.00 | 9,300.00 | 9,300.00 | 9,300.00 | 46,900 |
| 29 Feb 2024 | 9,810.00 | 9,810.00 | 9,610.00 | 9,630.00 | 9,630.00 | 14,970 |
| 28 Feb 2024 | 9,750.00 | 9,850.00 | 9,620.00 | 9,820.00 | 9,820.00 | 22,531 |
| 27 Feb 2024 | 9,750.00 | 9,900.00 | 9,600.00 | 9,760.00 | 9,760.00 | 22,211 |
| 26 Feb 2024 | 9,910.00 | 9,980.00 | 9,740.00 | 9,750.00 | 9,750.00 | 30,855 |
| 23 Feb 2024 | 10,090.00 | 10,160.00 | 9,910.00 | 9,910.00 | 9,910.00 | 28,300 |
| 22 Feb 2024 | 10,130.00 | 10,140.00 | 9,990.00 | 10,010.00 | 10,010.00 | 17,771 |
| 21 Feb 2024 | 10,010.00 | 10,150.00 | 9,990.00 | 10,120.00 | 10,120.00 | 25,690 |
| 20 Feb 2024 | 10,120.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | 20,309 |
| 19 Feb 2024 | 10,110.00 | 10,240.00 | 10,090.00 | 10,120.00 | 10,120.00 | 18,065 |
| 16 Feb 2024 | 10,030.00 | 10,140.00 | 9,970.00 | 10,110.00 | 10,110.00 | 27,896 |
| 15 Feb 2024 | 10,040.00 | 10,190.00 | 9,970.00 | 10,060.00 | 10,060.00 | 27,478 |
| 14 Feb 2024 | 9,900.00 | 10,020.00 | 9,760.00 | 9,970.00 | 9,970.00 | 17,792 |
| 13 Feb 2024 | 9,720.00 | 10,080.00 | 9,660.00 | 10,030.00 | 10,030.00 | 45,446 |
| 08 Feb 2024 | 9,690.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,640.00 | 16,156 |
| 07 Feb 2024 | 9,690.00 | 9,800.00 | 9,610.00 | 9,730.00 | 9,730.00 | 18,942 |
| 06 Feb 2024 | 9,830.00 | 9,830.00 | 9,560.00 | 9,680.00 | 9,680.00 | 22,603 |
| 05 Feb 2024 | 9,900.00 | 9,960.00 | 9,640.00 | 9,830.00 | 9,830.00 | 29,153 |
| 02 Feb 2024 | 9,800.00 | 9,990.00 | 9,760.00 | 9,900.00 | 9,900.00 | 41,708 |
| 01 Feb 2024 | 9,370.00 | 9,760.00 | 9,370.00 | 9,750.00 | 9,750.00 | 22,603 |
| 31 Jan 2024 | 9,730.00 | 9,880.00 | 9,470.00 | 9,480.00 | 9,480.00 | 39,243 |
| 30 Jan 2024 | 9,450.00 | 10,700.00 | 9,420.00 | 9,710.00 | 9,710.00 | 337,271 |
| 29 Jan 2024 | 9,390.00 | 9,520.00 | 9,350.00 | 9,470.00 | 9,470.00 | 21,251 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.