Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 70,300
+100 (0.14%)
May 14, 2026, 3:30 PM KST
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 54,200.00 | 55,300.00 | 52,500.00 | 53,300.00 | 53,300.00 | -4.65% | 66,838 |
| Mar 18, 2026 | 57,700.00 | 58,100.00 | 55,400.00 | 55,900.00 | 55,900.00 | -1.93% | 71,623 |
| Mar 17, 2026 | 56,800.00 | 59,800.00 | 56,300.00 | 57,000.00 | 57,000.00 | 1.97% | 48,654 |
| Mar 16, 2026 | 55,200.00 | 56,500.00 | 54,100.00 | 55,900.00 | 55,900.00 | 0.54% | 53,516 |
| Mar 13, 2026 | 56,200.00 | 57,000.00 | 54,800.00 | 55,600.00 | 55,600.00 | -3.30% | 47,685 |
| Mar 12, 2026 | 57,700.00 | 59,200.00 | 56,700.00 | 57,500.00 | 57,500.00 | -2.04% | 41,609 |
| Mar 11, 2026 | 57,900.00 | 60,600.00 | 56,900.00 | 58,700.00 | 58,149.06 | 4.45% | 74,228 |
| Mar 10, 2026 | 60,000.00 | 60,600.00 | 55,000.00 | 56,200.00 | 55,672.53 | -0.71% | 81,189 |
| Mar 9, 2026 | 58,200.00 | 59,600.00 | 54,200.00 | 56,600.00 | 56,068.77 | -4.07% | 76,660 |
| Mar 6, 2026 | 56,700.00 | 59,300.00 | 55,000.00 | 59,000.00 | 58,446.25 | 4.06% | 82,758 |
| Mar 5, 2026 | 57,600.00 | 60,000.00 | 55,200.00 | 56,700.00 | 56,167.83 | 8.83% | 73,899 |
| Mar 4, 2026 | 61,100.00 | 62,600.00 | 51,900.00 | 52,100.00 | 51,611.01 | -19.22% | 139,295 |