Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 55,300
+400 (0.73%)
At close: Jun 2, 2026
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 61,600.00 | 66,700.00 | 61,200.00 | 66,000.00 | 66,000.00 | 8.55% | 138,184 |
| Apr 27, 2026 | 60,600.00 | 61,500.00 | 58,600.00 | 60,800.00 | 60,800.00 | 0.83% | 68,515 |
| Apr 24, 2026 | 58,800.00 | 61,100.00 | 58,200.00 | 60,300.00 | 60,300.00 | 2.73% | 40,719 |
| Apr 23, 2026 | 59,700.00 | 60,200.00 | 57,500.00 | 58,700.00 | 58,700.00 | -0.17% | 43,071 |
| Apr 22, 2026 | 59,900.00 | 59,900.00 | 58,000.00 | 58,800.00 | 58,800.00 | -1.84% | 34,585 |
| Apr 21, 2026 | 60,900.00 | 61,200.00 | 58,700.00 | 59,900.00 | 59,900.00 | -1.64% | 82,681 |
| Apr 20, 2026 | 63,300.00 | 63,800.00 | 60,800.00 | 60,900.00 | 60,900.00 | -3.79% | 52,945 |
| Apr 17, 2026 | 62,500.00 | 64,600.00 | 62,400.00 | 63,300.00 | 63,300.00 | 1.28% | 36,371 |
| Apr 16, 2026 | 61,600.00 | 62,700.00 | 61,100.00 | 62,500.00 | 62,500.00 | 2.12% | 41,979 |
| Apr 15, 2026 | 60,600.00 | 63,200.00 | 59,600.00 | 61,200.00 | 61,200.00 | 3.20% | 47,879 |
| Apr 14, 2026 | 60,200.00 | 60,300.00 | 58,800.00 | 59,300.00 | 59,300.00 | 0.34% | 45,668 |
| Apr 13, 2026 | 61,200.00 | 61,900.00 | 58,100.00 | 59,100.00 | 59,100.00 | -5.74% | 81,132 |
| Apr 10, 2026 | 64,500.00 | 65,100.00 | 62,300.00 | 62,700.00 | 62,700.00 | -2.34% | 40,923 |
| Apr 9, 2026 | 65,700.00 | 67,000.00 | 63,900.00 | 64,200.00 | 64,200.00 | -1.98% | 31,710 |
| Apr 8, 2026 | 67,600.00 | 68,400.00 | 64,100.00 | 65,500.00 | 65,500.00 | - | 81,399 |
| Apr 7, 2026 | 64,800.00 | 71,400.00 | 64,300.00 | 65,500.00 | 65,500.00 | 3.97% | 139,084 |
| Apr 6, 2026 | 61,100.00 | 64,200.00 | 61,100.00 | 63,000.00 | 63,000.00 | 1.94% | 63,050 |
| Apr 3, 2026 | 63,300.00 | 64,200.00 | 61,100.00 | 61,800.00 | 61,800.00 | -1.59% | 66,944 |
| Apr 2, 2026 | 65,700.00 | 67,700.00 | 61,900.00 | 62,800.00 | 62,800.00 | -3.83% | 108,714 |
| Apr 1, 2026 | 64,900.00 | 67,000.00 | 63,100.00 | 65,300.00 | 65,300.00 | 3.65% | 77,149 |
| Mar 31, 2026 | 65,400.00 | 66,900.00 | 61,900.00 | 63,000.00 | 63,000.00 | -5.69% | 116,512 |
| Mar 30, 2026 | 65,400.00 | 67,800.00 | 61,800.00 | 66,800.00 | 66,800.00 | -4.30% | 143,917 |
| Mar 27, 2026 | 63,500.00 | 69,800.00 | 62,100.00 | 69,800.00 | 69,800.00 | 10.79% | 225,867 |
| Mar 26, 2026 | 56,300.00 | 67,800.00 | 56,000.00 | 63,000.00 | 63,000.00 | 12.10% | 335,364 |
| Mar 25, 2026 | 53,300.00 | 58,000.00 | 53,000.00 | 56,200.00 | 56,200.00 | 9.34% | 104,726 |
| Mar 24, 2026 | 51,800.00 | 52,900.00 | 49,950.00 | 51,400.00 | 51,400.00 | 1.58% | 57,817 |
| Mar 23, 2026 | 53,200.00 | 53,200.00 | 50,100.00 | 50,600.00 | 50,600.00 | -7.83% | 77,935 |
| Mar 20, 2026 | 53,700.00 | 58,100.00 | 53,600.00 | 54,900.00 | 54,900.00 | 3.00% | 66,310 |