Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 64,200
+600 (0.94%)
At close: Feb 11, 2026
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 63,600.00 | 64,100.00 | 62,800.00 | 64,000.00 | - | 0.63% | 28,735 |
| Feb 10, 2026 | 64,400.00 | 65,000.00 | 62,200.00 | 63,600.00 | 63,600.00 | -1.40% | 54,777 |
| Feb 9, 2026 | 63,500.00 | 66,500.00 | 62,700.00 | 64,500.00 | 64,500.00 | 3.04% | 105,083 |
| Feb 6, 2026 | 63,800.00 | 65,700.00 | 61,700.00 | 62,600.00 | 62,600.00 | -5.72% | 116,086 |
| Feb 5, 2026 | 67,600.00 | 69,000.00 | 65,000.00 | 66,400.00 | 66,400.00 | -1.48% | 107,050 |
| Feb 4, 2026 | 70,000.00 | 71,800.00 | 65,300.00 | 67,400.00 | 67,400.00 | -3.58% | 144,256 |
| Feb 3, 2026 | 63,800.00 | 70,200.00 | 61,400.00 | 69,900.00 | 69,900.00 | 12.20% | 237,639 |
| Feb 2, 2026 | 58,100.00 | 64,400.00 | 57,700.00 | 62,300.00 | 62,300.00 | 3.15% | 133,144 |
| Jan 30, 2026 | 57,900.00 | 62,800.00 | 57,300.00 | 60,400.00 | 60,400.00 | 4.32% | 166,514 |
| Jan 29, 2026 | 54,400.00 | 58,500.00 | 53,100.00 | 57,900.00 | 57,900.00 | 6.43% | 132,035 |
| Jan 28, 2026 | 53,500.00 | 54,700.00 | 52,400.00 | 54,400.00 | 54,400.00 | 2.84% | 66,602 |
| Jan 27, 2026 | 51,500.00 | 53,700.00 | 51,500.00 | 52,900.00 | 52,900.00 | 3.12% | 78,330 |
| Jan 26, 2026 | 49,150.00 | 52,100.00 | 48,800.00 | 51,300.00 | 51,300.00 | 4.37% | 117,794 |
| Jan 23, 2026 | 45,500.00 | 50,200.00 | 45,150.00 | 49,150.00 | 49,150.00 | 10.33% | 239,495 |
| Jan 22, 2026 | 43,600.00 | 45,000.00 | 43,000.00 | 44,550.00 | 44,550.00 | 2.89% | 72,562 |
| Jan 21, 2026 | 44,000.00 | 44,200.00 | 42,450.00 | 43,300.00 | 43,300.00 | -3.78% | 89,260 |
| Jan 20, 2026 | 44,200.00 | 45,900.00 | 43,700.00 | 45,000.00 | 45,000.00 | 1.01% | 54,846 |
| Jan 19, 2026 | 44,450.00 | 45,900.00 | 44,400.00 | 44,550.00 | 44,550.00 | 0.34% | 51,703 |
| Jan 16, 2026 | 45,250.00 | 45,650.00 | 43,800.00 | 44,400.00 | 44,400.00 | -2.42% | 78,686 |
| Jan 15, 2026 | 45,500.00 | 48,250.00 | 45,000.00 | 45,500.00 | 45,500.00 | 2.02% | 142,723 |
| Jan 14, 2026 | 44,100.00 | 45,100.00 | 42,950.00 | 44,600.00 | 44,600.00 | 2.41% | 65,132 |
| Jan 13, 2026 | 43,250.00 | 44,350.00 | 42,800.00 | 43,550.00 | 43,550.00 | 2.23% | 54,078 |
| Jan 12, 2026 | 43,150.00 | 43,250.00 | 42,100.00 | 42,600.00 | 42,600.00 | - | 47,027 |
| Jan 9, 2026 | 43,000.00 | 43,800.00 | 42,400.00 | 42,600.00 | 42,600.00 | -1.84% | 44,230 |
| Jan 8, 2026 | 44,500.00 | 44,550.00 | 42,500.00 | 43,400.00 | 43,400.00 | -2.69% | 129,426 |
| Jan 7, 2026 | 45,450.00 | 45,900.00 | 43,600.00 | 44,600.00 | 44,600.00 | -0.89% | 90,438 |
| Jan 6, 2026 | 45,550.00 | 46,600.00 | 44,350.00 | 45,000.00 | 45,000.00 | - | 97,333 |
| Jan 5, 2026 | 45,200.00 | 45,600.00 | 44,150.00 | 45,000.00 | 45,000.00 | -1.42% | 94,246 |
| Jan 2, 2026 | 50,400.00 | 50,900.00 | 44,200.00 | 45,650.00 | 45,650.00 | -8.70% | 197,306 |
| 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% | 74,612 |
| Dec 23, 2025 | 52,100.00 | 53,200.00 | 51,400.00 | 51,600.00 | 51,600.00 | -0.58% | 35,525 |
| Dec 22, 2025 | 51,500.00 | 54,100.00 | 51,300.00 | 51,900.00 | 51,900.00 | 1.17% | 83,605 |
| Dec 19, 2025 | 52,100.00 | 53,600.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.58% | 50,013 |
| Dec 18, 2025 | 50,300.00 | 52,100.00 | 50,100.00 | 51,600.00 | 51,600.00 | 1.18% | 50,038 |
| Dec 17, 2025 | 52,900.00 | 53,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | -3.77% | 96,988 |
| Dec 16, 2025 | 54,500.00 | 55,300.00 | 52,300.00 | 53,000.00 | 53,000.00 | -2.21% | 83,204 |
| 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% | 329,102 |
| Dec 11, 2025 | 50,400.00 | 52,300.00 | 49,800.00 | 50,000.00 | 50,000.00 | -0.20% | 77,795 |
| 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% | 217,205 |
| Dec 5, 2025 | 55,000.00 | 56,200.00 | 51,000.00 | 51,100.00 | 51,100.00 | -6.58% | 235,133 |
| 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% | 95,315 |
| 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 |