Advertisement
Kolon Global Corporation (003070.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 9,750.00 | 10,000.00 | 9,660.00 | 9,900.00 | 9,900.00 | 129,116 |
| Nov 18, 2024 | 10,160.00 | 10,450.00 | 9,840.00 | 9,950.00 | 9,950.00 | 288,367 |
| Nov 15, 2024 | 9,500.00 | 11,630.00 | 9,100.00 | 10,370.00 | 10,370.00 | 2,064,973 |
| Nov 14, 2024 | 9,650.00 | 10,180.00 | 9,280.00 | 9,820.00 | 9,820.00 | 329,879 |
| Nov 13, 2024 | 10,300.00 | 10,510.00 | 9,420.00 | 9,580.00 | 9,580.00 | 564,005 |
| Nov 12, 2024 | 9,100.00 | 11,970.00 | 8,770.00 | 10,850.00 | 10,850.00 | 2,751,981 |
| Nov 11, 2024 | 9,320.00 | 9,400.00 | 9,150.00 | 9,210.00 | 9,210.00 | 32,951 |
| Nov 08, 2024 | 9,430.00 | 9,620.00 | 9,310.00 | 9,310.00 | 9,310.00 | 40,795 |
| Nov 07, 2024 | 9,260.00 | 9,470.00 | 9,230.00 | 9,430.00 | 9,430.00 | 31,889 |
| Nov 06, 2024 | 9,150.00 | 9,440.00 | 9,080.00 | 9,440.00 | 9,440.00 | 63,432 |
| Nov 05, 2024 | 9,190.00 | 9,350.00 | 9,100.00 | 9,150.00 | 9,150.00 | 25,842 |
| Nov 04, 2024 | 9,000.00 | 9,280.00 | 8,800.00 | 9,160.00 | 9,160.00 | 50,972 |
| Nov 01, 2024 | 9,110.00 | 9,110.00 | 8,750.00 | 8,880.00 | 8,880.00 | 44,720 |
| Oct 31, 2024 | 9,060.00 | 9,150.00 | 8,960.00 | 9,050.00 | 9,050.00 | 13,392 |
| Oct 30, 2024 | 8,990.00 | 9,310.00 | 8,990.00 | 9,150.00 | 9,150.00 | 46,489 |
| Oct 29, 2024 | 8,990.00 | 9,120.00 | 8,990.00 | 9,090.00 | 9,090.00 | 6,771 |
| Oct 28, 2024 | 9,290.00 | 9,290.00 | 8,960.00 | 9,060.00 | 9,060.00 | 35,412 |
| Oct 25, 2024 | 8,930.00 | 9,130.00 | 8,660.00 | 8,980.00 | 8,980.00 | 33,521 |
| Oct 24, 2024 | 9,080.00 | 9,140.00 | 8,970.00 | 9,020.00 | 9,020.00 | 11,222 |
| Oct 23, 2024 | 9,040.00 | 9,130.00 | 8,890.00 | 9,080.00 | 9,080.00 | 20,267 |
| Oct 22, 2024 | 9,340.00 | 9,340.00 | 9,000.00 | 9,050.00 | 9,050.00 | 15,986 |
| Oct 21, 2024 | 9,050.00 | 9,380.00 | 9,050.00 | 9,250.00 | 9,250.00 | 33,834 |
| Oct 18, 2024 | 9,250.00 | 9,250.00 | 9,000.00 | 9,060.00 | 9,060.00 | 13,515 |
| Oct 17, 2024 | 9,070.00 | 9,270.00 | 9,000.00 | 9,140.00 | 9,140.00 | 17,031 |
| Oct 16, 2024 | 9,110.00 | 9,290.00 | 9,000.00 | 9,070.00 | 9,070.00 | 22,158 |
| Oct 15, 2024 | 9,200.00 | 9,290.00 | 9,140.00 | 9,200.00 | 9,200.00 | 25,640 |
| Oct 14, 2024 | 9,290.00 | 9,320.00 | 9,040.00 | 9,250.00 | 9,250.00 | 28,615 |
| Oct 11, 2024 | 9,410.00 | 9,450.00 | 9,250.00 | 9,250.00 | 9,250.00 | 24,275 |
| Oct 10, 2024 | 9,430.00 | 9,470.00 | 9,220.00 | 9,410.00 | 9,410.00 | 27,769 |
| Oct 08, 2024 | 9,240.00 | 9,490.00 | 9,240.00 | 9,440.00 | 9,440.00 | 17,674 |
| Oct 07, 2024 | 9,270.00 | 9,590.00 | 9,270.00 | 9,330.00 | 9,330.00 | 25,874 |
| Oct 04, 2024 | 9,310.00 | 9,490.00 | 9,220.00 | 9,270.00 | 9,270.00 | 16,698 |
| Oct 02, 2024 | 9,400.00 | 9,530.00 | 9,290.00 | 9,320.00 | 9,320.00 | 25,732 |
| Sep 30, 2024 | 9,800.00 | 9,880.00 | 9,470.00 | 9,500.00 | 9,500.00 | 56,045 |
| Sep 27, 2024 | 9,940.00 | 10,050.00 | 9,780.00 | 9,800.00 | 9,800.00 | 43,227 |
| Sep 27, 2024 | 100 Dividend | |||||
| Sep 26, 2024 | 10,200.00 | 10,200.00 | 9,950.00 | 10,050.00 | 9,950.00 | 52,954 |
| Sep 25, 2024 | 10,350.00 | 10,350.00 | 9,950.00 | 10,010.00 | 9,910.40 | 53,656 |
| Sep 24, 2024 | 10,250.00 | 10,250.00 | 9,950.00 | 10,180.00 | 10,078.71 | 21,875 |
| Sep 23, 2024 | 10,390.00 | 10,390.00 | 10,010.00 | 10,170.00 | 10,068.81 | 30,320 |
| Sep 20, 2024 | 10,150.00 | 10,580.00 | 10,020.00 | 10,200.00 | 10,098.51 | 55,896 |
| Sep 19, 2024 | 10,360.00 | 10,430.00 | 10,030.00 | 10,150.00 | 10,049.00 | 36,264 |
| Sep 13, 2024 | 10,000.00 | 10,590.00 | 9,960.00 | 10,360.00 | 10,256.92 | 87,793 |
| Sep 12, 2024 | 9,570.00 | 10,180.00 | 9,570.00 | 10,140.00 | 10,039.10 | 52,274 |
| Sep 11, 2024 | 9,530.00 | 9,720.00 | 9,520.00 | 9,570.00 | 9,474.78 | 22,748 |
| Sep 10, 2024 | 9,800.00 | 9,810.00 | 9,560.00 | 9,670.00 | 9,573.78 | 40,509 |
| Sep 09, 2024 | 9,270.00 | 9,830.00 | 9,010.00 | 9,820.00 | 9,722.29 | 41,394 |
| Sep 06, 2024 | 9,800.00 | 9,960.00 | 9,500.00 | 9,500.00 | 9,405.47 | 60,122 |
| Sep 05, 2024 | 10,120.00 | 10,390.00 | 9,790.00 | 9,960.00 | 9,860.90 | 85,830 |
| Sep 04, 2024 | 10,170.00 | 10,290.00 | 10,080.00 | 10,080.00 | 9,979.70 | 84,843 |
| Sep 03, 2024 | 10,700.00 | 10,900.00 | 10,470.00 | 10,610.00 | 10,504.43 | 94,019 |
| Sep 02, 2024 | 10,810.00 | 10,840.00 | 10,420.00 | 10,610.00 | 10,504.43 | 67,992 |
| Aug 30, 2024 | 10,700.00 | 10,750.00 | 10,330.00 | 10,740.00 | 10,633.13 | 134,199 |
| Aug 29, 2024 | 10,290.00 | 10,520.00 | 10,010.00 | 10,520.00 | 10,415.32 | 168,973 |
| Aug 28, 2024 | 11,740.00 | 12,050.00 | 10,390.00 | 10,430.00 | 10,326.22 | 793,106 |
| Aug 27, 2024 | 11,400.00 | 12,890.00 | 11,340.00 | 11,530.00 | 11,415.27 | 1,946,341 |
| Aug 26, 2024 | 10,950.00 | 12,400.00 | 10,530.00 | 11,240.00 | 11,128.16 | 2,729,727 |
| Aug 23, 2024 | 9,790.00 | 10,000.00 | 9,750.00 | 10,000.00 | 9,900.50 | 89,117 |
| Aug 22, 2024 | 10,180.00 | 10,180.00 | 9,730.00 | 9,900.00 | 9,801.49 | 42,602 |
| Aug 21, 2024 | 10,070.00 | 10,250.00 | 9,910.00 | 10,070.00 | 9,969.80 | 59,513 |
| Aug 20, 2024 | 9,940.00 | 10,730.00 | 9,830.00 | 10,100.00 | 9,999.50 | 226,013 |
| Aug 19, 2024 | 9,870.00 | 9,880.00 | 9,660.00 | 9,720.00 | 9,623.28 | 23,810 |
| Aug 16, 2024 | 9,920.00 | 9,980.00 | 9,800.00 | 9,870.00 | 9,771.79 | 23,635 |
| Aug 14, 2024 | 9,780.00 | 9,840.00 | 9,270.00 | 9,840.00 | 9,742.09 | 24,035 |
| Aug 13, 2024 | 9,760.00 | 9,850.00 | 9,590.00 | 9,710.00 | 9,613.38 | 32,766 |
| Aug 12, 2024 | 9,840.00 | 9,880.00 | 9,650.00 | 9,830.00 | 9,732.19 | 47,752 |
| Aug 09, 2024 | 9,320.00 | 9,830.00 | 9,320.00 | 9,830.00 | 9,732.19 | 82,568 |
| Aug 08, 2024 | 9,110.00 | 9,550.00 | 9,010.00 | 9,400.00 | 9,306.47 | 41,994 |
| Aug 07, 2024 | 9,220.00 | 9,790.00 | 9,160.00 | 9,250.00 | 9,157.96 | 79,519 |
| Aug 06, 2024 | 8,870.00 | 9,300.00 | 8,760.00 | 9,030.00 | 8,940.15 | 64,172 |
| Aug 05, 2024 | 9,610.00 | 9,620.00 | 8,500.00 | 8,800.00 | 8,712.44 | 124,324 |
| Aug 02, 2024 | 10,190.00 | 10,300.00 | 9,680.00 | 9,730.00 | 9,633.18 | 111,888 |
| Aug 01, 2024 | 10,570.00 | 10,590.00 | 10,250.00 | 10,310.00 | 10,207.41 | 41,206 |
| Jul 31, 2024 | 10,100.00 | 10,580.00 | 10,060.00 | 10,360.00 | 10,256.92 | 85,474 |
| Jul 30, 2024 | 10,550.00 | 10,590.00 | 10,090.00 | 10,200.00 | 10,098.51 | 89,335 |
| Jul 29, 2024 | 10,450.00 | 10,840.00 | 10,340.00 | 10,550.00 | 10,445.03 | 186,688 |
| Jul 26, 2024 | 10,220.00 | 10,550.00 | 10,220.00 | 10,500.00 | 10,395.52 | 68,380 |
| Jul 25, 2024 | 10,310.00 | 10,370.00 | 10,010.00 | 10,320.00 | 10,217.31 | 129,417 |
| Jul 24, 2024 | 10,970.00 | 11,150.00 | 10,420.00 | 10,450.00 | 10,346.02 | 224,875 |
| Jul 23, 2024 | 10,900.00 | 11,680.00 | 10,870.00 | 11,180.00 | 11,068.76 | 203,611 |
| Jul 22, 2024 | 11,320.00 | 11,320.00 | 10,690.00 | 10,950.00 | 10,841.04 | 157,694 |
| Jul 19, 2024 | 12,500.00 | 12,980.00 | 11,040.00 | 11,200.00 | 11,088.56 | 478,934 |
| Jul 18, 2024 | 11,730.00 | 12,960.00 | 11,260.00 | 12,300.00 | 12,177.61 | 1,050,431 |
| Jul 17, 2024 | 11,390.00 | 11,840.00 | 11,210.00 | 11,820.00 | 11,702.39 | 176,275 |
| Jul 16, 2024 | 11,400.00 | 11,950.00 | 10,920.00 | 11,390.00 | 11,276.67 | 324,377 |
| Jul 15, 2024 | 11,610.00 | 11,720.00 | 11,120.00 | 11,450.00 | 11,336.07 | 175,591 |
| Jul 12, 2024 | 11,550.00 | 13,640.00 | 11,230.00 | 11,620.00 | 11,504.38 | 1,630,186 |
| Jul 11, 2024 | 11,290.00 | 11,580.00 | 11,250.00 | 11,550.00 | 11,435.08 | 82,478 |
| Jul 10, 2024 | 11,490.00 | 11,530.00 | 11,200.00 | 11,300.00 | 11,187.56 | 63,206 |
| Jul 09, 2024 | 11,770.00 | 11,830.00 | 11,210.00 | 11,560.00 | 11,444.98 | 72,221 |
| Jul 08, 2024 | 11,880.00 | 11,950.00 | 11,520.00 | 11,770.00 | 11,652.89 | 89,243 |
| Jul 05, 2024 | 11,560.00 | 11,870.00 | 11,440.00 | 11,710.00 | 11,593.48 | 120,642 |
| Jul 04, 2024 | 11,570.00 | 12,440.00 | 11,340.00 | 11,580.00 | 11,464.78 | 297,781 |
| Jul 03, 2024 | 12,840.00 | 12,900.00 | 11,680.00 | 11,730.00 | 11,613.28 | 297,984 |
| Jul 02, 2024 | 12,660.00 | 13,730.00 | 12,400.00 | 12,840.00 | 12,712.24 | 472,688 |
| Jul 01, 2024 | 13,780.00 | 13,790.00 | 12,600.00 | 12,620.00 | 12,494.43 | 265,943 |
| Jun 28, 2024 | 13,990.00 | 13,990.00 | 13,350.00 | 13,700.00 | 13,563.68 | 307,179 |
| Jun 27, 2024 | 14,150.00 | 15,200.00 | 13,600.00 | 13,630.00 | 13,494.38 | 2,062,450 |
| Jun 26, 2024 | 13,810.00 | 14,500.00 | 13,220.00 | 13,630.00 | 13,494.38 | 529,069 |
| Jun 25, 2024 | 14,400.00 | 14,780.00 | 13,420.00 | 13,600.00 | 13,464.68 | 634,851 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.