Kolon Corporation (KRX:002020)
South Korea · Delayed Price · Currency is KRW 24,100
-1,150 (-4.55%)
At close: Aug 21, 2026
Kolon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25,000.00 | 25,000.00 | 23,550.00 | 24,100.00 | 24,100.00 | -4.55% | 46,296 |
| Aug 20, 2026 | 26,700.00 | 26,800.00 | 24,650.00 | 25,250.00 | 25,250.00 | -3.44% | 88,983 |
| Aug 19, 2026 | 27,200.00 | 27,450.00 | 25,900.00 | 26,150.00 | 26,150.00 | -7.10% | 58,871 |
| Aug 18, 2026 | 29,300.00 | 29,950.00 | 27,700.00 | 28,150.00 | 28,150.00 | -0.35% | 85,684 |
| Aug 14, 2026 | 28,800.00 | 29,350.00 | 27,950.00 | 28,250.00 | 28,250.00 | -0.53% | 77,132 |
| Aug 13, 2026 | 28,100.00 | 29,300.00 | 27,750.00 | 28,400.00 | 28,400.00 | 1.97% | 95,524 |
| Aug 12, 2026 | 27,350.00 | 28,400.00 | 26,750.00 | 27,850.00 | 27,850.00 | 3.15% | 65,593 |
| Aug 11, 2026 | 27,000.00 | 28,200.00 | 26,450.00 | 27,000.00 | 27,000.00 | - | 80,800 |
| Aug 10, 2026 | 25,950.00 | 27,300.00 | 25,600.00 | 27,000.00 | 27,000.00 | 4.85% | 59,490 |
| Aug 7, 2026 | 26,200.00 | 26,650.00 | 25,000.00 | 25,750.00 | 25,750.00 | -0.58% | 33,029 |
| Aug 6, 2026 | 25,600.00 | 26,200.00 | 24,850.00 | 25,900.00 | 25,900.00 | -0.19% | 82,367 |
| Aug 5, 2026 | 26,100.00 | 27,750.00 | 25,650.00 | 25,950.00 | 25,950.00 | 2.37% | 182,792 |
| Aug 4, 2026 | 24,350.00 | 25,800.00 | 24,350.00 | 25,350.00 | 25,350.00 | 5.63% | 86,713 |
| Aug 3, 2026 | 23,100.00 | 24,750.00 | 22,500.00 | 24,000.00 | 24,000.00 | 3.90% | 94,038 |
| 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% | 39,728 |
| 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% | 66,935 |
| 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 |