Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 23,550
-600 (-2.48%)
At close: Oct 2, 2026
Kolon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24,000.00 | 24,150.00 | 23,400.00 | 23,550.00 | 23,550.00 | -2.48% | 23,454 |
| Oct 1, 2026 | 23,300.00 | 24,300.00 | 22,800.00 | 24,150.00 | 24,150.00 | 3.65% | 27,907 |
| Sep 30, 2026 | 23,500.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.85% | 12,305 |
| Sep 29, 2026 | 24,150.00 | 24,150.00 | 23,300.00 | 23,500.00 | 23,500.00 | -2.89% | 19,586 |
| Sep 28, 2026 | 24,000.00 | 24,550.00 | 23,800.00 | 24,200.00 | 24,200.00 | 1.26% | 20,252 |
| Sep 23, 2026 | 24,150.00 | 24,400.00 | 23,500.00 | 23,900.00 | 23,900.00 | - | 38,342 |
| Sep 22, 2026 | 24,500.00 | 24,600.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.85% | 19,946 |
| Sep 21, 2026 | 25,000.00 | 25,000.00 | 23,800.00 | 24,350.00 | 24,350.00 | -2.99% | 43,992 |
| Sep 18, 2026 | 24,950.00 | 25,100.00 | 24,450.00 | 25,100.00 | 25,100.00 | 1.21% | 22,916 |
| Sep 17, 2026 | 24,500.00 | 24,950.00 | 24,300.00 | 24,800.00 | 24,800.00 | 1.22% | 16,985 |
| Sep 16, 2026 | 24,600.00 | 24,650.00 | 24,250.00 | 24,500.00 | 24,500.00 | 0.41% | 16,518 |
| Sep 15, 2026 | 24,750.00 | 24,950.00 | 24,350.00 | 24,400.00 | 24,400.00 | -2.01% | 20,593 |
| Sep 14, 2026 | 25,350.00 | 25,350.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.97% | 26,623 |
| Sep 11, 2026 | 25,400.00 | 25,400.00 | 25,050.00 | 25,400.00 | 25,400.00 | -0.78% | 10,332 |
| Sep 10, 2026 | 25,900.00 | 25,950.00 | 25,050.00 | 25,600.00 | 25,600.00 | -1.35% | 25,673 |
| Sep 9, 2026 | 25,550.00 | 26,000.00 | 25,250.00 | 25,950.00 | 25,950.00 | 1.96% | 22,062 |
| Sep 8, 2026 | 25,800.00 | 26,300.00 | 25,300.00 | 25,450.00 | 25,450.00 | -0.78% | 23,350 |
| Sep 7, 2026 | 25,600.00 | 25,800.00 | 25,350.00 | 25,650.00 | 25,650.00 | 0.98% | 18,937 |
| Sep 4, 2026 | 25,300.00 | 25,550.00 | 24,950.00 | 25,400.00 | 25,400.00 | 0.59% | 19,371 |
| Sep 3, 2026 | 25,500.00 | 25,500.00 | 24,500.00 | 25,250.00 | 25,250.00 | 0.60% | 16,321 |
| Sep 2, 2026 | 26,000.00 | 26,000.00 | 24,850.00 | 25,100.00 | 25,100.00 | -4.74% | 23,766 |
| Sep 1, 2026 | 26,200.00 | 26,450.00 | 25,600.00 | 26,350.00 | 26,350.00 | 1.93% | 21,879 |
| Aug 31, 2026 | 25,700.00 | 25,900.00 | 24,800.00 | 25,850.00 | 25,850.00 | -0.39% | 22,996 |
| Aug 28, 2026 | 25,950.00 | 26,600.00 | 25,200.00 | 25,950.00 | 25,950.00 | 0.39% | 26,358 |
| Aug 27, 2026 | 25,950.00 | 26,300.00 | 25,550.00 | 25,850.00 | 25,850.00 | - | 28,625 |
| Aug 26, 2026 | 25,750.00 | 25,950.00 | 24,850.00 | 25,850.00 | 25,850.00 | 1.37% | 21,520 |
| Aug 25, 2026 | 24,650.00 | 25,700.00 | 23,750.00 | 25,500.00 | 25,500.00 | 4.51% | 41,556 |
| Aug 24, 2026 | 23,850.00 | 24,800.00 | 23,650.00 | 24,400.00 | 24,400.00 | 1.24% | 37,249 |
| Aug 21, 2026 | 25,000.00 | 25,000.00 | 23,550.00 | 24,100.00 | 24,100.00 | -4.55% | 46,296 |
| Aug 20, 2026 | 26,700.00 | 26,800.00 | 24,650.00 | 25,250.00 | 25,250.00 | -3.44% | 88,983 |
| Aug 19, 2026 | 27,200.00 | 27,450.00 | 25,900.00 | 26,150.00 | 26,150.00 | -7.10% | 58,871 |
| Aug 18, 2026 | 29,300.00 | 29,950.00 | 27,700.00 | 28,150.00 | 28,150.00 | -0.35% | 85,684 |
| Aug 14, 2026 | 28,800.00 | 29,350.00 | 27,950.00 | 28,250.00 | 28,250.00 | -0.53% | 77,132 |
| Aug 13, 2026 | 28,100.00 | 29,300.00 | 27,750.00 | 28,400.00 | 28,400.00 | 1.97% | 95,585 |
| Aug 12, 2026 | 27,350.00 | 28,400.00 | 26,750.00 | 27,850.00 | 27,850.00 | 3.15% | 65,593 |
| Aug 11, 2026 | 27,000.00 | 28,200.00 | 26,450.00 | 27,000.00 | 27,000.00 | - | 80,801 |
| Aug 10, 2026 | 25,950.00 | 27,300.00 | 25,600.00 | 27,000.00 | 27,000.00 | 4.85% | 59,490 |
| Aug 7, 2026 | 26,200.00 | 26,650.00 | 25,000.00 | 25,750.00 | 25,750.00 | -0.58% | 33,029 |
| Aug 6, 2026 | 25,600.00 | 26,200.00 | 24,850.00 | 25,900.00 | 25,900.00 | -0.19% | 82,367 |
| Aug 5, 2026 | 26,100.00 | 27,750.00 | 25,650.00 | 25,950.00 | 25,950.00 | 2.37% | 182,793 |
| Aug 4, 2026 | 24,350.00 | 25,800.00 | 24,350.00 | 25,350.00 | 25,350.00 | 5.63% | 86,713 |
| Aug 3, 2026 | 23,100.00 | 24,750.00 | 22,500.00 | 24,000.00 | 24,000.00 | 3.90% | 94,038 |
| Jul 31, 2026 | 22,250.00 | 23,350.00 | 21,950.00 | 23,100.00 | 23,100.00 | 8.45% | 77,372 |
| Jul 30, 2026 | 21,550.00 | 22,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | -2.52% | 86,107 |
| Jul 29, 2026 | 23,300.00 | 23,650.00 | 20,200.00 | 21,850.00 | 21,850.00 | -6.02% | 149,297 |
| Jul 28, 2026 | 24,600.00 | 24,650.00 | 22,700.00 | 23,250.00 | 23,250.00 | -8.82% | 168,992 |
| Jul 27, 2026 | 26,350.00 | 26,850.00 | 25,100.00 | 25,500.00 | 25,500.00 | -1.54% | 122,127 |
| Jul 24, 2026 | 27,000.00 | 27,050.00 | 25,450.00 | 25,900.00 | 25,900.00 | -3.36% | 181,351 |
| Jul 23, 2026 | 24,300.00 | 27,100.00 | 24,300.00 | 26,800.00 | 26,800.00 | 11.20% | 310,348 |
| Jul 22, 2026 | 23,300.00 | 25,350.00 | 23,300.00 | 24,100.00 | 24,100.00 | 2.12% | 587,756 |