KRX · 003070 · stock

Kolon Global Corporation (003070) stock price history

Every KRX trading session of Kolon Global Corporation from Jan 4, 2000 to Nov 13, 2026: 6,650 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 003070 data, free keyYear by year table

003070 adjusted close, 2000 to 2026

003070Kolon Global Corporation
₩8,450-0.9% over one year
20052010201520202025
₩91,606
All time high, 2006
₩13,293
52 week high, ₩7,739 low
6,650
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

003070 key facts

  • Kolon Global Corporation (003070) closed at ₩8,450 on Nov 13, 2026 on KRX.
  • 003070's all time high close is ₩91,606, set on May 11, 2006; its all time low close is ₩5,402 on Oct 30, 2000.
  • 003070's 52 week range is ₩7,739 to ₩13,293.
  • 003070 returned -0.9% over the year to Nov 13, 2026 and -69.9% over five years.
  • Over ten years 003070 returned -31%, -3.6% a year compounded.
  • 003070's deepest drawdown was -93.6% from May 11, 2006 to Mar 23, 2020.
  • DataCedar holds 6,650 daily sessions of 003070 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

003070 price chart, 2000 to 2026

003070 adjusted close, Jan 4, 2000 to Nov 13, 2026₩5,860₩14,508₩35,917₩88,919200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

003070 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-4.8%
3 months-14.4%
6 months-14.2%
Year to date-2.2%
1 year-0.9%
3 years-17.8%
5 years-69.9%
10 years-30.8%
Since Jan 4, 2000-50.1%
Compound annual growth, 26.9 years-2.6%

003070 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩91,606 on May 11, 2006
All time low close
₩5,402 on Oct 30, 2000
52 week high
₩13,293 on Apr 15, 2026
52 week low
₩7,739 on Jul 30, 2026
Deepest drawdown
-93.6% from May 11, 2006 to Mar 23, 2020, not yet recovered
Best single session
+32.1% on Jan 5, 2001
Worst single session
-30.2% on Feb 1, 2023
Volatility, 1 year annualised
47.3%
Sessions closing higher, 1 year
46%
Best calendar year
2005, +307%
Worst calendar year
2014, -57%

003070 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩8,735₩13,293₩7,739₩8,450-2.2%11.1M208
2025₩8,292₩10,222₩7,521₩8,640+4.2%5.9M241
2024₩10,301₩14,507₩7,203₩8,292-20.3%72.5M243
2023₩21,722₩21,722₩9,222₩10,400-52.1%54.1M243
2022₩25,988₩35,055₩14,820₩21,722-15.1%64.1M244
2021₩21,532₩37,347₩19,645₩25,591+19.5%29.8M247
2020₩10,658₩26,917₩5,644₩21,421+103.7%60.6M248
2019₩7,475₩13,016₩7,255₩10,517+41.1%12.1M246
2018₩9,995₩12,622₩5,976₩7,454-26.0%11.6M242
2017₩11,517₩16,438₩9,223₩10,077-11.3%17.2M241
2016₩13,860₩19,464₩10,407₩11,364-20.0%3.9M246
2015₩6,665₩25,868₩6,475₩14,210+111.6%11M249
2014₩15,611₩17,012₩6,204₩6,715-57.0%10.5M242
2013₩17,562₩24,242₩14,685₩15,611-11.0%7.9M246
2012₩21,490₩32,273₩14,886₩17,537-18.4%6M245
2011₩23,021₩28,935₩18,036₩21,490-5.6%4.1M248
2010₩32,552₩32,601₩17,889₩22,777-28.6%3.6M249
2009₩29,313₩46,208₩26,570₩31,917+8.3%11.4M250
2008₩66,612₩77,401₩13,369₩29,458-54.8%12M256
2007₩78,457₩91,456₩45,032₩65,204-15.9%17M242
2006₩54,426₩92,950₩45,691₩77,528+41.9%10.6M247
2005₩13,652₩76,792₩12,863₩54,650+306.7%13.2M256
2004₩8,682₩14,654₩8,042₩13,439+54.8%7.6M259
2003₩8,650₩10,782₩6,945₩8,682+0.4%7.2M258
2002₩15,536₩17,767₩8,630₩8,650-44.3%17.2M256
2001₩6,391₩17,068₩6,263₩15,536+143.1%36.6M252
2000₩15,749₩20,584₩5,219₩6,391n/a20.2M246

003070 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩8,450+1.8%
October 2026₩8,300-8.8%
September 2026₩9,100-5.4%
August 2026₩9,619+17.6%
July 2026₩8,179-12.5%
June 2026₩9,345+2.6%
May 2026₩9,110-18.8%
April 2026₩11,216+8.4%
March 2026₩10,344+5.3%
February 2026₩9,820+13.9%
January 2026₩8,621-0.2%
December 2025₩8,640-1.2%

About the 003070 data

Daily bars. 6,650 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A003070/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 003000 Bukwang Pharmaceutical Co., Ltd.
  • 003010 Haein Corporation
  • 003030 SeAH Steel Holdings Corporation
  • 003060 Aprogen Biologics Inc.
  • 003075 Kolon Global Corporation
  • 003080 SBSUNGBO Co., Ltd.
  • 003090 Daewoong Co., Ltd.
  • 0030R0 Dashin Value REIT Co.,Ltd.

Common questions

003070 share price history

Start with any symbol.

Start free