Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 45,550
+550 (1.22%)
At close: Sep 5, 2025
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45,000.00 | 46,550.00 | 44,550.00 | 45,550.00 | 45,550.00 | 1.22% | 236,550 |
| Sep 4, 2025 | 44,300.00 | 45,000.00 | 43,600.00 | 45,000.00 | 45,000.00 | 0.90% | 187,953 |
| Sep 3, 2025 | 43,900.00 | 45,050.00 | 42,900.00 | 44,600.00 | 44,600.00 | 1.48% | 201,513 |
| Sep 2, 2025 | 44,350.00 | 44,550.00 | 42,350.00 | 43,950.00 | 43,950.00 | -1.35% | 327,804 |
| Sep 1, 2025 | 44,600.00 | 46,500.00 | 43,600.00 | 44,550.00 | 44,550.00 | 1.25% | 475,741 |
| Aug 29, 2025 | 45,200.00 | 45,550.00 | 43,600.00 | 44,000.00 | 44,000.00 | -0.56% | 221,112 |
| Aug 28, 2025 | 39,900.00 | 44,500.00 | 39,350.00 | 44,250.00 | 44,250.00 | 11.46% | 509,138 |
| Aug 27, 2025 | 40,550.00 | 41,000.00 | 39,550.00 | 39,700.00 | 39,700.00 | -2.82% | 110,054 |
| Aug 26, 2025 | 40,000.00 | 41,000.00 | 39,300.00 | 40,850.00 | 40,850.00 | 1.74% | 203,566 |
| Aug 25, 2025 | 38,200.00 | 40,250.00 | 37,700.00 | 40,150.00 | 40,150.00 | 7.35% | 262,602 |
| Aug 22, 2025 | 37,700.00 | 38,100.00 | 37,000.00 | 37,400.00 | 37,400.00 | -0.93% | 69,839 |
| Aug 21, 2025 | 36,900.00 | 37,950.00 | 36,650.00 | 37,750.00 | 37,750.00 | 3.00% | 150,898 |
| Aug 20, 2025 | 36,500.00 | 36,900.00 | 35,300.00 | 36,650.00 | 36,650.00 | -1.87% | 154,967 |
| Aug 19, 2025 | 38,250.00 | 38,300.00 | 37,050.00 | 37,350.00 | 37,350.00 | -2.86% | 108,516 |
| Aug 18, 2025 | 39,550.00 | 39,550.00 | 38,150.00 | 38,450.00 | 38,450.00 | -2.90% | 98,981 |
| Aug 14, 2025 | 39,050.00 | 40,200.00 | 38,750.00 | 39,600.00 | 39,600.00 | 0.89% | 184,994 |
| Aug 13, 2025 | 40,150.00 | 40,650.00 | 38,400.00 | 39,250.00 | 39,250.00 | -2.12% | 336,249 |
| Aug 12, 2025 | 40,250.00 | 41,500.00 | 39,700.00 | 40,100.00 | 40,100.00 | -0.37% | 181,846 |
| Aug 11, 2025 | 44,200.00 | 44,200.00 | 39,150.00 | 40,250.00 | 40,250.00 | -9.45% | 684,292 |
| Aug 8, 2025 | 45,500.00 | 47,350.00 | 43,600.00 | 44,450.00 | 44,450.00 | -0.67% | 189,547 |
| Aug 7, 2025 | 46,500.00 | 46,500.00 | 44,000.00 | 44,750.00 | 44,750.00 | -2.29% | 191,268 |
| Aug 6, 2025 | 45,450.00 | 46,000.00 | 44,750.00 | 45,800.00 | 45,800.00 | 0.77% | 144,210 |
| Aug 5, 2025 | 45,500.00 | 47,750.00 | 44,600.00 | 45,450.00 | 45,450.00 | 1.56% | 204,651 |
| Aug 4, 2025 | 44,400.00 | 45,600.00 | 43,650.00 | 44,750.00 | 44,750.00 | 0.79% | 159,934 |
| Aug 1, 2025 | 48,000.00 | 48,150.00 | 44,150.00 | 44,400.00 | 44,400.00 | -9.85% | 309,213 |
| Jul 31, 2025 | 47,350.00 | 49,900.00 | 47,150.00 | 49,250.00 | 49,250.00 | 4.12% | 223,745 |
| Jul 30, 2025 | 48,300.00 | 49,300.00 | 46,950.00 | 47,300.00 | 47,300.00 | -1.46% | 112,799 |
| Jul 29, 2025 | 48,550.00 | 49,100.00 | 47,300.00 | 48,000.00 | 48,000.00 | -2.83% | 312,656 |
| Jul 28, 2025 | 53,100.00 | 53,200.00 | 48,800.00 | 49,400.00 | 49,400.00 | -8.01% | 303,784 |
| Jul 25, 2025 | 51,100.00 | 54,300.00 | 50,900.00 | 53,700.00 | 53,700.00 | 6.13% | 231,763 |
| Jul 24, 2025 | 53,700.00 | 55,400.00 | 50,000.00 | 50,600.00 | 50,600.00 | -4.35% | 229,213 |
| Jul 23, 2025 | 54,500.00 | 55,300.00 | 52,300.00 | 52,900.00 | 52,900.00 | -3.82% | 271,766 |
| Jul 22, 2025 | 57,000.00 | 57,600.00 | 54,200.00 | 55,000.00 | 55,000.00 | -1.79% | 158,038 |
| Jul 21, 2025 | 56,000.00 | 57,900.00 | 55,600.00 | 56,000.00 | 56,000.00 | -2.27% | 149,739 |
| Jul 18, 2025 | 59,700.00 | 60,000.00 | 56,000.00 | 57,300.00 | 57,300.00 | -6.07% | 305,039 |
| Jul 17, 2025 | 60,500.00 | 63,800.00 | 57,000.00 | 61,000.00 | 61,000.00 | 3.74% | 557,637 |
| Jul 16, 2025 | 57,000.00 | 62,100.00 | 56,600.00 | 58,800.00 | 58,800.00 | 2.08% | 595,224 |
| Jul 15, 2025 | 58,000.00 | 58,800.00 | 55,800.00 | 57,600.00 | 57,600.00 | -2.04% | 232,959 |
| Jul 14, 2025 | 54,500.00 | 60,400.00 | 54,000.00 | 58,800.00 | 58,800.00 | 7.10% | 547,209 |
| Jul 11, 2025 | 54,200.00 | 55,800.00 | 51,900.00 | 54,900.00 | 54,900.00 | 0.92% | 388,008 |
| Jul 10, 2025 | 49,450.00 | 56,000.00 | 47,950.00 | 54,400.00 | 54,400.00 | 11.59% | 750,528 |
| Jul 9, 2025 | 48,100.00 | 49,100.00 | 46,900.00 | 48,750.00 | 48,750.00 | 3.17% | 254,065 |
| Jul 8, 2025 | 43,150.00 | 47,450.00 | 43,150.00 | 47,250.00 | 47,250.00 | 8.37% | 491,034 |
| Jul 7, 2025 | 42,000.00 | 44,050.00 | 41,700.00 | 43,600.00 | 43,600.00 | 0.46% | 293,544 |
| Jul 4, 2025 | 48,800.00 | 49,700.00 | 42,150.00 | 43,400.00 | 43,400.00 | -12.50% | 785,455 |
| Jul 3, 2025 | 49,750.00 | 50,400.00 | 48,700.00 | 49,600.00 | 49,600.00 | -1.20% | 238,919 |
| Jul 2, 2025 | 53,200.00 | 54,300.00 | 49,650.00 | 50,200.00 | 50,200.00 | -6.17% | 396,868 |
| Jul 1, 2025 | 51,500.00 | 57,100.00 | 50,500.00 | 53,500.00 | 53,500.00 | 5.11% | 1,184,558 |
| Jun 30, 2025 | 50,200.00 | 51,500.00 | 48,300.00 | 50,900.00 | 50,900.00 | -4.86% | 635,637 |
| Jun 27, 2025 | 44,400.00 | 54,200.00 | 44,350.00 | 53,500.00 | 53,500.00 | 19.29% | 2,706,594 |