Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 24,050
+950 (4.11%)
Last updated: Aug 3, 2026, 2:37 PM KST
Kolon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 23,100.00 | 24,750.00 | 22,500.00 | 23,950.00 | - | 3.68% | 74,806 |
| 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 |
| Jul 21, 2026 | 23,400.00 | 23,800.00 | 23,050.00 | 23,600.00 | 23,600.00 | -28.27% | 985,819 |
| Jul 20, 2026 | 33,500.00 | 35,300.00 | 32,000.00 | 32,900.00 | 32,900.00 | -2.81% | 86,413 |
| Jul 16, 2026 | 39,500.00 | 40,000.00 | 31,700.00 | 33,850.00 | 33,850.00 | -14.63% | 125,353 |
| Jul 15, 2026 | 39,150.00 | 41,200.00 | 39,150.00 | 39,650.00 | 39,650.00 | 3.66% | 31,167 |
| Jul 14, 2026 | 39,400.00 | 39,500.00 | 35,500.00 | 38,250.00 | 38,250.00 | -4.85% | 93,754 |
| 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 |