Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 43,900
+400 (0.92%)
Last updated: Oct 31, 2025, 9:40 AM KST
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43,450.00 | 44,450.00 | 42,950.00 | 43,600.00 | 43,600.00 | 0.23% | 84,379 |
| 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% | 135,600 |
| 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% | 200,252 |
| 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 |
| Oct 20, 2025 | 43,500.00 | 47,900.00 | 43,450.00 | 47,650.00 | 47,650.00 | 9.41% | 275,054 |
| Oct 17, 2025 | 44,050.00 | 45,350.00 | 43,450.00 | 43,550.00 | 43,550.00 | -3.01% | 94,596 |
| Oct 16, 2025 | 43,600.00 | 45,750.00 | 43,150.00 | 44,900.00 | 44,900.00 | 2.98% | 183,380 |
| Oct 15, 2025 | 41,100.00 | 44,100.00 | 41,050.00 | 43,600.00 | 43,600.00 | 6.47% | 180,732 |
| Oct 14, 2025 | 40,850.00 | 42,550.00 | 40,200.00 | 40,950.00 | 40,950.00 | 0.24% | 108,275 |
| Oct 13, 2025 | 40,700.00 | 42,550.00 | 40,700.00 | 40,850.00 | 40,850.00 | -2.16% | 109,411 |
| Oct 10, 2025 | 42,200.00 | 42,400.00 | 40,450.00 | 41,750.00 | 41,750.00 | -0.83% | 76,667 |
| Oct 2, 2025 | 41,500.00 | 43,100.00 | 41,000.00 | 42,100.00 | 42,100.00 | 2.18% | 101,003 |
| Oct 1, 2025 | 41,150.00 | 41,200.00 | 40,100.00 | 41,200.00 | 41,200.00 | 0.24% | 94,364 |
| Sep 30, 2025 | 43,200.00 | 43,550.00 | 40,700.00 | 41,100.00 | 41,100.00 | -4.86% | 127,798 |
| Sep 29, 2025 | 39,850.00 | 43,950.00 | 39,850.00 | 43,200.00 | 43,200.00 | 8.00% | 240,162 |
| Sep 26, 2025 | 42,000.00 | 42,000.00 | 39,250.00 | 40,000.00 | 40,000.00 | -3.73% | 163,032 |
| Sep 25, 2025 | 42,500.00 | 42,800.00 | 41,200.00 | 41,550.00 | 41,550.00 | -2.92% | 129,218 |
| Sep 24, 2025 | 43,750.00 | 44,950.00 | 42,700.00 | 42,800.00 | 42,800.00 | -2.17% | 163,738 |
| Sep 23, 2025 | 41,200.00 | 44,200.00 | 40,600.00 | 43,750.00 | 43,750.00 | 4.54% | 190,694 |
| Sep 22, 2025 | 41,100.00 | 42,050.00 | 40,350.00 | 41,850.00 | 41,850.00 | 1.82% | 81,557 |
| Sep 19, 2025 | 42,100.00 | 42,100.00 | 41,000.00 | 41,100.00 | 41,100.00 | -2.38% | 58,889 |
| Sep 18, 2025 | 42,300.00 | 42,800.00 | 41,650.00 | 42,100.00 | 42,100.00 | 0.48% | 68,868 |
| Sep 17, 2025 | 43,700.00 | 43,700.00 | 41,500.00 | 41,900.00 | 41,900.00 | -4.12% | 117,289 |
| Sep 16, 2025 | 43,850.00 | 43,950.00 | 42,800.00 | 43,700.00 | 43,700.00 | 0.23% | 96,140 |
| Sep 15, 2025 | 42,700.00 | 45,500.00 | 42,650.00 | 43,600.00 | 43,600.00 | 2.71% | 219,022 |
| Sep 12, 2025 | 43,000.00 | 43,350.00 | 42,050.00 | 42,450.00 | 42,450.00 | -0.12% | 104,297 |
| Sep 11, 2025 | 45,100.00 | 45,300.00 | 42,350.00 | 42,500.00 | 42,500.00 | -6.70% | 180,903 |
| Sep 10, 2025 | 45,850.00 | 46,200.00 | 44,250.00 | 45,550.00 | 45,550.00 | -0.65% | 194,213 |
| Sep 9, 2025 | 44,100.00 | 46,300.00 | 44,050.00 | 45,850.00 | 45,850.00 | 3.97% | 299,550 |
| Sep 8, 2025 | 44,500.00 | 44,900.00 | 41,850.00 | 44,100.00 | 44,100.00 | -3.18% | 380,060 |
| 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 |