Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 18,830
-510 (-2.64%)
Nov 12, 2026, 3:30 PM KST
Kolon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19,440.00 | 19,440.00 | 18,400.00 | 18,830.00 | 18,830.00 | -2.64% | 36,227 |
| Nov 11, 2026 | 19,390.00 | 19,550.00 | 18,980.00 | 19,340.00 | 19,340.00 | 0.21% | 35,382 |
| Nov 10, 2026 | 19,070.00 | 19,390.00 | 19,030.00 | 19,300.00 | 19,300.00 | 3.76% | 10,063 |
| Nov 9, 2026 | 19,230.00 | 19,260.00 | 18,400.00 | 18,600.00 | 18,600.00 | -4.02% | 21,478 |
| Nov 6, 2026 | 18,850.00 | 19,700.00 | 18,350.00 | 19,380.00 | 19,380.00 | -2.91% | 52,093 |
| Nov 5, 2026 | 20,150.00 | 20,650.00 | 19,750.00 | 19,960.00 | 19,960.00 | -0.94% | 40,540 |
| Nov 4, 2026 | 20,450.00 | 20,450.00 | 19,060.00 | 20,150.00 | 20,150.00 | 0.25% | 37,289 |
| Nov 3, 2026 | 20,600.00 | 20,900.00 | 19,500.00 | 20,100.00 | 20,100.00 | -1.47% | 18,740 |
| Nov 2, 2026 | 19,340.00 | 20,500.00 | 19,210.00 | 20,400.00 | 20,400.00 | 4.62% | 26,413 |
| Oct 30, 2026 | 19,790.00 | 19,890.00 | 19,190.00 | 19,500.00 | 19,500.00 | -3.23% | 42,575 |
| Oct 29, 2026 | 20,800.00 | 20,800.00 | 19,810.00 | 20,150.00 | 20,150.00 | -2.42% | 35,814 |
| Oct 28, 2026 | 20,850.00 | 21,100.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.24% | 11,899 |
| Oct 27, 2026 | 20,100.00 | 20,850.00 | 20,100.00 | 20,700.00 | 20,700.00 | 3.50% | 22,834 |
| Oct 26, 2026 | 20,650.00 | 20,800.00 | 19,930.00 | 20,000.00 | 20,000.00 | -4.76% | 44,616 |
| Oct 23, 2026 | 20,700.00 | 21,000.00 | 20,150.00 | 21,000.00 | 21,000.00 | -0.47% | 62,739 |
| Oct 22, 2026 | 21,250.00 | 21,450.00 | 20,550.00 | 21,100.00 | 21,100.00 | -0.47% | 16,766 |
| Oct 21, 2026 | 21,300.00 | 21,800.00 | 20,900.00 | 21,200.00 | 21,200.00 | - | 14,203 |
| Oct 20, 2026 | 21,800.00 | 21,900.00 | 20,800.00 | 21,200.00 | 21,200.00 | -2.75% | 29,791 |
| Oct 19, 2026 | 21,200.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | 0.46% | 21,316 |
| Oct 16, 2026 | 20,650.00 | 22,050.00 | 20,650.00 | 21,700.00 | 21,700.00 | 5.08% | 28,806 |
| Oct 15, 2026 | 20,600.00 | 20,900.00 | 20,100.00 | 20,650.00 | 20,650.00 | -3.95% | 60,846 |
| Oct 14, 2026 | 20,900.00 | 22,100.00 | 20,900.00 | 21,500.00 | 21,500.00 | 0.47% | 16,090 |
| Oct 13, 2026 | 21,500.00 | 21,550.00 | 20,350.00 | 21,400.00 | 21,400.00 | -2.28% | 40,619 |
| Oct 12, 2026 | 22,350.00 | 22,450.00 | 21,900.00 | 21,900.00 | 21,900.00 | -3.31% | 21,787 |
| Oct 8, 2026 | 22,900.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | -1.52% | 17,249 |
| Oct 7, 2026 | 23,900.00 | 23,900.00 | 22,900.00 | 23,000.00 | 23,000.00 | -2.95% | 25,000 |
| Oct 6, 2026 | 23,850.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | 0.64% | 17,610 |
| Oct 2, 2026 | 24,000.00 | 24,150.00 | 23,400.00 | 23,550.00 | 23,550.00 | -2.48% | 23,975 |
| Oct 1, 2026 | 23,300.00 | 24,300.00 | 22,800.00 | 24,150.00 | 24,150.00 | 3.65% | 27,962 |
| Sep 30, 2026 | 23,500.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.85% | 13,801 |
| Sep 29, 2026 | 24,150.00 | 24,150.00 | 23,300.00 | 23,500.00 | 23,500.00 | -2.89% | 19,851 |
| 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 |