New Zealand markets open in 9 hours 36 minutes

Kolon Global Corporation (003070.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
11,280.00-920.00 (-7.54%)
At close: 03:30PM KST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202412,020.0012,450.0011,120.0011,280.0011,280.00735,893
14 Jun 202413,100.0013,900.0012,000.0012,200.0012,200.002,127,455
13 Jun 202413,870.0015,240.0012,690.0012,800.0012,800.008,289,926
12 Jun 20249,730.0012,640.009,650.0012,640.0012,640.005,525,274
11 Jun 20249,950.009,970.009,590.009,730.009,730.0086,937
10 Jun 20249,730.009,930.009,500.009,880.009,880.00108,690
07 Jun 202410,190.0010,360.009,670.009,700.009,700.00313,044
05 Jun 202410,500.0010,730.009,830.0010,290.0010,290.00459,358
04 Jun 20249,270.0012,100.009,030.0010,700.0010,700.002,464,149
03 Jun 20248,920.009,700.008,750.009,320.009,320.00367,057
31 May 20248,530.009,800.008,500.008,920.008,920.00511,854
30 May 20248,900.008,900.008,620.008,620.008,620.00109,856
29 May 20249,400.009,400.008,910.009,040.009,040.00278,178
28 May 20248,510.0010,860.008,440.009,610.009,610.002,823,746
27 May 20248,370.008,490.008,250.008,440.008,440.0021,380
24 May 20248,420.008,420.008,250.008,270.008,270.0012,207
23 May 20248,340.008,450.008,340.008,430.008,430.006,757
22 May 20248,260.008,590.008,210.008,340.008,340.0013,007
21 May 20248,210.008,310.008,200.008,260.008,260.007,276
20 May 20248,390.008,430.008,210.008,240.008,240.0023,679
17 May 20248,390.008,420.008,330.008,380.008,380.005,986
16 May 20248,400.008,440.008,350.008,390.008,390.006,272
14 May 20248,350.008,390.008,300.008,330.008,330.006,123
13 May 20248,330.008,380.008,250.008,340.008,340.007,157
10 May 20248,400.008,410.008,330.008,330.008,330.0016,154
09 May 20248,470.008,470.008,370.008,400.008,400.0011,058
08 May 20248,270.008,430.008,270.008,390.008,390.0014,165
07 May 20248,400.008,450.008,260.008,350.008,350.0023,656
03 May 20248,280.008,430.008,260.008,400.008,400.007,829
02 May 20248,390.008,500.008,210.008,350.008,350.0015,737
30 Apr 20248,400.008,500.008,400.008,440.008,440.0015,693
29 Apr 20248,180.008,420.008,180.008,400.008,400.0018,823
26 Apr 20248,280.008,360.008,200.008,270.008,270.0016,067
25 Apr 20248,300.008,460.008,300.008,330.008,330.007,467
24 Apr 20248,350.008,520.008,330.008,330.008,330.007,383
23 Apr 20248,430.008,530.008,360.008,370.008,370.0011,001
22 Apr 20248,320.008,550.008,320.008,530.008,530.008,975
19 Apr 20248,210.008,400.008,170.008,360.008,360.0017,385
18 Apr 20248,180.008,460.008,180.008,310.008,310.009,531
17 Apr 20248,320.008,460.008,260.008,270.008,270.0011,739
16 Apr 20248,470.008,660.008,340.008,360.008,360.0015,312
15 Apr 20248,590.008,590.008,470.008,470.008,470.0010,017
12 Apr 20248,770.008,940.008,480.008,600.008,600.0015,531
11 Apr 20248,770.008,770.008,520.008,560.008,560.0021,020
09 Apr 20248,760.008,760.008,600.008,610.008,610.0027,291
08 Apr 20248,920.008,930.008,660.008,670.008,670.0037,995
05 Apr 20248,990.009,050.008,900.008,920.008,920.0012,980
04 Apr 20248,950.009,120.008,950.008,990.008,990.0010,403
03 Apr 20248,930.009,110.008,920.009,030.009,030.0015,110
02 Apr 20248,980.009,080.008,970.009,010.009,010.0016,470
01 Apr 20248,990.009,110.008,900.009,060.009,060.0017,045
29 Mar 20248,910.009,050.008,910.008,940.008,940.0017,818
28 Mar 20249,010.009,090.008,960.008,960.008,960.0022,127
27 Mar 20248,960.009,110.008,890.008,960.008,960.0025,656
26 Mar 20248,970.009,150.008,960.009,010.009,010.0018,670
25 Mar 20249,180.009,180.008,990.009,050.009,050.0028,289
22 Mar 20249,120.009,250.009,120.009,180.009,180.0012,562
21 Mar 20249,100.009,490.009,020.009,200.009,200.0054,288
20 Mar 20249,090.009,290.009,020.009,020.009,020.0027,160
19 Mar 20249,130.009,280.009,060.009,060.009,060.0018,113
18 Mar 20249,470.009,470.009,200.009,280.009,280.0015,718
15 Mar 20249,300.009,650.009,230.009,470.009,470.0033,579
14 Mar 20249,280.009,490.009,080.009,350.009,350.0038,983
13 Mar 20248,970.009,450.008,970.009,300.009,300.0033,617
12 Mar 20248,930.009,150.008,930.009,010.009,010.0025,925
11 Mar 20249,140.009,280.009,040.009,040.009,040.0018,478
08 Mar 20249,100.009,170.008,800.009,140.009,140.0022,576
07 Mar 20249,170.009,360.009,090.009,180.009,180.0016,587
06 Mar 20249,260.009,380.009,180.009,190.009,190.0025,715
05 Mar 20249,210.009,400.009,140.009,260.009,260.0039,854
04 Mar 20249,430.009,550.009,300.009,300.009,300.0046,900
29 Feb 20249,810.009,810.009,610.009,630.009,630.0014,970
28 Feb 20249,750.009,850.009,620.009,820.009,820.0022,531
27 Feb 20249,750.009,900.009,600.009,760.009,760.0022,211
26 Feb 20249,910.009,980.009,740.009,750.009,750.0030,855
23 Feb 202410,090.0010,160.009,910.009,910.009,910.0028,300
22 Feb 202410,130.0010,140.009,990.0010,010.0010,010.0017,771
21 Feb 202410,010.0010,150.009,990.0010,120.0010,120.0025,690
20 Feb 202410,120.0010,150.009,980.0010,000.0010,000.0020,309
19 Feb 202410,110.0010,240.0010,090.0010,120.0010,120.0018,065
16 Feb 202410,030.0010,140.009,970.0010,110.0010,110.0027,896
15 Feb 202410,040.0010,190.009,970.0010,060.0010,060.0027,478
14 Feb 20249,900.0010,020.009,760.009,970.009,970.0017,792
13 Feb 20249,720.0010,080.009,660.0010,030.0010,030.0045,446
08 Feb 20249,690.009,800.009,630.009,640.009,640.0016,156
07 Feb 20249,690.009,800.009,610.009,730.009,730.0018,942
06 Feb 20249,830.009,830.009,560.009,680.009,680.0022,603
05 Feb 20249,900.009,960.009,640.009,830.009,830.0029,153
02 Feb 20249,800.009,990.009,760.009,900.009,900.0041,708
01 Feb 20249,370.009,760.009,370.009,750.009,750.0022,603
31 Jan 20249,730.009,880.009,470.009,480.009,480.0039,243
30 Jan 20249,450.0010,700.009,420.009,710.009,710.00337,271
29 Jan 20249,390.009,520.009,350.009,470.009,470.0021,251
26 Jan 20249,140.009,500.009,140.009,390.009,390.0038,247
25 Jan 20249,000.009,160.008,800.009,130.009,130.0053,940
24 Jan 20249,080.009,240.009,030.009,030.009,030.0041,374
23 Jan 20249,340.009,390.009,170.009,240.009,240.0047,765
22 Jan 20249,980.0010,080.009,300.009,340.009,340.00148,560
19 Jan 202410,030.0010,240.0010,030.0010,120.0010,120.0039,275
18 Jan 202410,120.0010,250.0010,090.0010,120.0010,120.0022,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...