Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 38,150
-2,050 (-5.10%)
Last updated: Jul 14, 2026, 2:02 PM KST
Kolon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 44,600.00 | 45,150.00 | 39,700.00 | 40,200.00 | 40,200.00 | -8.43% | 65,691 |
| Jul 10, 2026 | 42,350.00 | 45,350.00 | 40,550.00 | 43,900.00 | 43,900.00 | 1.86% | 60,051 |
| Jul 9, 2026 | 44,000.00 | 44,500.00 | 42,100.00 | 43,100.00 | 43,100.00 | -0.92% | 19,772 |
| Jul 8, 2026 | 46,200.00 | 46,850.00 | 42,450.00 | 43,500.00 | 43,500.00 | -6.95% | 40,042 |
| Jul 7, 2026 | 45,000.00 | 48,450.00 | 44,900.00 | 46,750.00 | 46,750.00 | -0.11% | 29,050 |
| Jul 6, 2026 | 48,300.00 | 50,600.00 | 45,350.00 | 46,800.00 | 46,800.00 | -2.50% | 45,025 |
| Jul 3, 2026 | 46,500.00 | 48,300.00 | 45,150.00 | 48,000.00 | 48,000.00 | 3.56% | 43,530 |
| Jul 2, 2026 | 47,500.00 | 48,300.00 | 45,200.00 | 46,350.00 | 46,350.00 | -3.84% | 51,117 |
| Jul 1, 2026 | 46,300.00 | 50,800.00 | 46,000.00 | 48,200.00 | 48,200.00 | 3.99% | 49,240 |
| Jun 30, 2026 | 46,750.00 | 47,900.00 | 45,200.00 | 46,350.00 | 46,350.00 | -1.07% | 50,600 |
| Jun 29, 2026 | 45,100.00 | 47,450.00 | 44,900.00 | 46,850.00 | 46,850.00 | 5.04% | 41,651 |
| Jun 26, 2026 | 48,050.00 | 48,400.00 | 43,800.00 | 44,600.00 | 44,600.00 | -7.28% | 29,136 |
| Jun 25, 2026 | 48,200.00 | 50,000.00 | 47,700.00 | 48,100.00 | 48,100.00 | 0.21% | 39,687 |
| Jun 24, 2026 | 47,050.00 | 48,850.00 | 46,150.00 | 48,000.00 | 48,000.00 | 2.13% | 24,590 |
| Jun 23, 2026 | 47,300.00 | 50,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | -1.98% | 66,915 |
| Jun 22, 2026 | 53,300.00 | 53,700.00 | 46,350.00 | 47,950.00 | 47,950.00 | -7.79% | 141,173 |
| Jun 19, 2026 | 54,000.00 | 54,400.00 | 50,900.00 | 52,000.00 | 52,000.00 | -5.45% | 45,293 |
| Jun 18, 2026 | 55,200.00 | 56,000.00 | 53,200.00 | 55,000.00 | 55,000.00 | -0.18% | 45,723 |
| Jun 17, 2026 | 54,700.00 | 56,900.00 | 53,400.00 | 55,100.00 | 55,100.00 | 0.73% | 36,362 |
| Jun 16, 2026 | 54,000.00 | 56,000.00 | 53,500.00 | 54,700.00 | 54,700.00 | 2.24% | 39,531 |
| Jun 15, 2026 | 52,800.00 | 54,200.00 | 52,500.00 | 53,500.00 | 53,500.00 | 4.09% | 36,095 |
| Jun 12, 2026 | 52,500.00 | 53,700.00 | 50,500.00 | 51,400.00 | 51,400.00 | -0.39% | 64,765 |
| Jun 11, 2026 | 47,300.00 | 53,400.00 | 46,500.00 | 51,600.00 | 51,600.00 | 7.28% | 93,529 |
| Jun 10, 2026 | 46,100.00 | 49,000.00 | 46,100.00 | 48,100.00 | 48,100.00 | 1.05% | 40,012 |
| Jun 9, 2026 | 44,550.00 | 48,100.00 | 43,050.00 | 47,600.00 | 47,600.00 | 7.81% | 133,732 |
| Jun 8, 2026 | 45,400.00 | 46,600.00 | 43,450.00 | 44,150.00 | 44,150.00 | -13.43% | 283,023 |
| Jun 5, 2026 | 56,300.00 | 56,300.00 | 50,700.00 | 51,000.00 | 51,000.00 | -9.89% | 120,851 |
| Jun 4, 2026 | 55,300.00 | 57,300.00 | 54,200.00 | 56,600.00 | 56,600.00 | 2.35% | 49,646 |
| Jun 2, 2026 | 54,900.00 | 56,300.00 | 51,400.00 | 55,300.00 | 55,300.00 | 0.73% | 102,877 |
| Jun 1, 2026 | 57,200.00 | 57,600.00 | 54,100.00 | 54,900.00 | 54,900.00 | -4.69% | 81,143 |
| May 29, 2026 | 61,400.00 | 61,400.00 | 55,400.00 | 57,600.00 | 57,600.00 | -4.48% | 69,479 |
| May 28, 2026 | 64,900.00 | 64,900.00 | 59,200.00 | 60,300.00 | 60,300.00 | -6.22% | 64,656 |
| May 27, 2026 | 66,600.00 | 68,300.00 | 64,000.00 | 64,300.00 | 64,300.00 | -4.03% | 59,509 |
| May 26, 2026 | 68,000.00 | 70,800.00 | 66,300.00 | 67,000.00 | 67,000.00 | 1.06% | 84,004 |
| May 22, 2026 | 65,900.00 | 70,400.00 | 65,700.00 | 66,300.00 | 66,300.00 | 2.95% | 106,364 |
| May 21, 2026 | 65,900.00 | 67,000.00 | 63,300.00 | 64,400.00 | 64,400.00 | 1.42% | 88,830 |
| May 20, 2026 | 66,700.00 | 66,700.00 | 62,300.00 | 63,500.00 | 63,500.00 | -4.51% | 92,881 |
| May 19, 2026 | 67,300.00 | 68,000.00 | 64,500.00 | 66,500.00 | 66,500.00 | 0.61% | 88,944 |
| May 18, 2026 | 67,000.00 | 69,100.00 | 63,000.00 | 66,100.00 | 66,100.00 | 2.16% | 110,588 |
| May 15, 2026 | 70,500.00 | 72,300.00 | 64,200.00 | 64,700.00 | 64,700.00 | -7.97% | 110,093 |
| May 14, 2026 | 71,900.00 | 71,900.00 | 69,300.00 | 70,300.00 | 70,300.00 | 0.14% | 79,737 |
| May 13, 2026 | 77,800.00 | 79,500.00 | 70,000.00 | 70,200.00 | 70,200.00 | -10.91% | 171,632 |
| May 12, 2026 | 81,500.00 | 88,200.00 | 78,200.00 | 78,800.00 | 78,800.00 | -2.23% | 178,452 |
| May 11, 2026 | 82,300.00 | 84,200.00 | 79,600.00 | 80,600.00 | 80,600.00 | -3.59% | 123,997 |
| May 8, 2026 | 72,500.00 | 85,000.00 | 72,300.00 | 83,600.00 | 83,600.00 | 16.11% | 380,555 |
| May 7, 2026 | 70,300.00 | 75,000.00 | 70,300.00 | 72,000.00 | 72,000.00 | 1.41% | 123,593 |
| May 6, 2026 | 69,000.00 | 71,300.00 | 64,400.00 | 71,000.00 | 71,000.00 | 1.57% | 103,914 |
| May 4, 2026 | 73,200.00 | 74,200.00 | 68,900.00 | 69,900.00 | 69,900.00 | -2.92% | 89,536 |
| Apr 30, 2026 | 74,700.00 | 74,900.00 | 71,300.00 | 72,000.00 | 72,000.00 | -4.00% | 149,617 |
| Apr 29, 2026 | 65,400.00 | 75,000.00 | 64,700.00 | 75,000.00 | 75,000.00 | 13.64% | 312,369 |