Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 50,000
-500 (-0.99%)
At close: Dec 30, 2025
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 50,500.00 | 51,000.00 | 49,400.00 | 50,000.00 | 50,000.00 | -0.99% | 69,930 |
| Dec 29, 2025 | 50,800.00 | 51,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | -0.59% | 65,251 |
| Dec 26, 2025 | 50,500.00 | 51,100.00 | 49,700.00 | 50,800.00 | 50,800.00 | 0.99% | 47,476 |
| Dec 24, 2025 | 51,800.00 | 52,000.00 | 49,650.00 | 50,300.00 | 50,300.00 | -2.52% | 74,573 |
| Dec 23, 2025 | 52,100.00 | 53,200.00 | 51,400.00 | 51,600.00 | 51,600.00 | -0.58% | 35,238 |
| Dec 22, 2025 | 51,500.00 | 54,100.00 | 51,300.00 | 51,900.00 | 51,900.00 | 1.17% | 83,511 |
| Dec 19, 2025 | 52,100.00 | 53,600.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.58% | 49,695 |
| Dec 18, 2025 | 50,300.00 | 52,100.00 | 50,100.00 | 51,600.00 | 51,600.00 | 1.18% | 49,961 |
| Dec 17, 2025 | 52,900.00 | 53,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | -3.77% | 96,907 |
| Dec 16, 2025 | 54,500.00 | 55,300.00 | 52,300.00 | 53,000.00 | 53,000.00 | -2.21% | 83,020 |
| Dec 15, 2025 | 55,600.00 | 55,700.00 | 54,000.00 | 54,200.00 | 54,200.00 | -2.69% | 83,216 |
| Dec 12, 2025 | 50,800.00 | 56,400.00 | 50,800.00 | 55,700.00 | 55,700.00 | 11.40% | 328,359 |
| Dec 11, 2025 | 50,400.00 | 52,300.00 | 49,800.00 | 50,000.00 | 50,000.00 | -0.20% | 77,586 |
| Dec 10, 2025 | 50,000.00 | 50,800.00 | 48,750.00 | 50,100.00 | 50,100.00 | 0.91% | 117,931 |
| Dec 9, 2025 | 48,700.00 | 50,400.00 | 47,400.00 | 49,650.00 | 49,650.00 | 1.95% | 106,145 |
| Dec 8, 2025 | 51,900.00 | 52,300.00 | 47,700.00 | 48,700.00 | 48,700.00 | -4.70% | 216,909 |
| Dec 5, 2025 | 55,000.00 | 56,200.00 | 51,000.00 | 51,100.00 | 51,100.00 | -6.58% | 233,564 |
| Dec 4, 2025 | 53,000.00 | 55,000.00 | 52,400.00 | 54,700.00 | 54,700.00 | 1.48% | 64,391 |
| Dec 3, 2025 | 53,900.00 | 54,450.00 | 51,000.00 | 53,900.00 | 53,900.00 | 0.75% | 95,206 |
| Dec 2, 2025 | 54,000.00 | 54,500.00 | 52,900.00 | 53,500.00 | 53,500.00 | -1.11% | 59,386 |
| Dec 1, 2025 | 55,500.00 | 55,800.00 | 53,000.00 | 54,100.00 | 54,100.00 | -2.52% | 74,413 |
| Nov 28, 2025 | 50,900.00 | 57,000.00 | 50,900.00 | 55,500.00 | 55,500.00 | 9.04% | 300,096 |
| Nov 27, 2025 | 51,400.00 | 52,300.00 | 50,500.00 | 50,900.00 | 50,900.00 | -0.97% | 47,175 |
| Nov 26, 2025 | 47,950.00 | 52,100.00 | 47,400.00 | 51,400.00 | 51,400.00 | 7.19% | 129,881 |
| Nov 25, 2025 | 50,900.00 | 50,900.00 | 47,550.00 | 47,950.00 | 47,950.00 | -4.00% | 114,982 |
| Nov 24, 2025 | 51,300.00 | 51,600.00 | 49,100.00 | 49,950.00 | 49,950.00 | -2.63% | 65,013 |
| Nov 21, 2025 | 48,700.00 | 52,700.00 | 48,500.00 | 51,300.00 | 51,300.00 | -0.97% | 145,244 |
| Nov 20, 2025 | 49,000.00 | 53,200.00 | 48,800.00 | 51,800.00 | 51,800.00 | 6.91% | 257,521 |
| Nov 19, 2025 | 49,800.00 | 50,500.00 | 48,150.00 | 48,450.00 | 48,450.00 | -1.52% | 121,540 |
| Nov 18, 2025 | 47,700.00 | 51,000.00 | 47,700.00 | 49,200.00 | 49,200.00 | 1.03% | 278,476 |
| Nov 17, 2025 | 48,000.00 | 49,900.00 | 47,300.00 | 48,700.00 | 48,700.00 | 3.84% | 181,487 |
| Nov 14, 2025 | 47,650.00 | 48,750.00 | 46,300.00 | 46,900.00 | 46,900.00 | -5.35% | 264,387 |
| Nov 13, 2025 | 47,900.00 | 50,200.00 | 47,200.00 | 49,550.00 | 49,550.00 | 3.23% | 214,252 |
| Nov 12, 2025 | 47,350.00 | 50,400.00 | 45,450.00 | 48,000.00 | 48,000.00 | 2.67% | 501,740 |
| Nov 11, 2025 | 48,100.00 | 49,300.00 | 45,900.00 | 46,750.00 | 46,750.00 | -1.37% | 263,594 |
| Nov 10, 2025 | 45,250.00 | 51,200.00 | 45,200.00 | 47,400.00 | 47,400.00 | 7.48% | 622,880 |
| Nov 7, 2025 | 47,800.00 | 48,000.00 | 43,600.00 | 44,100.00 | 44,100.00 | -9.07% | 259,945 |
| Nov 6, 2025 | 45,650.00 | 49,900.00 | 44,250.00 | 48,500.00 | 48,500.00 | 7.78% | 337,528 |
| Nov 5, 2025 | 46,300.00 | 46,400.00 | 43,400.00 | 45,000.00 | 45,000.00 | -3.23% | 133,494 |
| Nov 4, 2025 | 45,900.00 | 47,400.00 | 44,700.00 | 46,500.00 | 46,500.00 | 1.20% | 151,566 |
| Nov 3, 2025 | 43,600.00 | 46,400.00 | 43,400.00 | 45,950.00 | 45,950.00 | 5.39% | 141,040 |
| Oct 31, 2025 | 43,450.00 | 44,450.00 | 42,950.00 | 43,600.00 | 43,600.00 | 0.23% | 82,830 |
| Oct 30, 2025 | 45,300.00 | 45,300.00 | 43,250.00 | 43,500.00 | 43,500.00 | -3.65% | 137,983 |
| Oct 29, 2025 | 46,000.00 | 46,700.00 | 44,850.00 | 45,150.00 | 45,150.00 | -1.85% | 134,663 |
| Oct 28, 2025 | 46,800.00 | 47,000.00 | 45,000.00 | 46,000.00 | 46,000.00 | -2.13% | 181,445 |
| Oct 27, 2025 | 45,700.00 | 47,150.00 | 44,850.00 | 47,000.00 | 47,000.00 | 3.41% | 193,388 |
| Oct 24, 2025 | 47,000.00 | 47,250.00 | 45,150.00 | 45,450.00 | 45,450.00 | -2.26% | 119,307 |
| Oct 23, 2025 | 49,000.00 | 49,150.00 | 46,450.00 | 46,500.00 | 46,500.00 | -5.49% | 180,475 |
| Oct 22, 2025 | 47,000.00 | 50,700.00 | 45,450.00 | 49,200.00 | 49,200.00 | 5.24% | 298,768 |
| Oct 21, 2025 | 47,650.00 | 48,450.00 | 45,900.00 | 46,750.00 | 46,750.00 | -1.89% | 232,566 |