Kolon Corporation (KRX:002025)
South Korea · Delayed Price · Currency is KRW 26,650
-100 (-0.37%)
Mar 20, 2026, 2:10 PM KST
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 26,500.00 | 26,750.00 | 25,800.00 | 26,750.00 | 26,750.00 | - | 5,372 |
| Mar 18, 2026 | 26,900.00 | 27,000.00 | 26,300.00 | 26,750.00 | 26,750.00 | -0.19% | 5,309 |
| Mar 17, 2026 | 26,350.00 | 27,150.00 | 26,200.00 | 26,800.00 | 26,800.00 | 1.71% | 2,833 |
| Mar 16, 2026 | 26,750.00 | 26,750.00 | 25,800.00 | 26,350.00 | 26,350.00 | -1.50% | 22,199 |
| Mar 13, 2026 | 27,150.00 | 27,200.00 | 25,200.00 | 26,750.00 | 26,750.00 | -2.55% | 4,530 |
| Mar 12, 2026 | 27,050.00 | 27,450.00 | 26,500.00 | 27,450.00 | 27,450.00 | - | 3,183 |
| Mar 11, 2026 | 26,750.00 | 27,700.00 | 26,550.00 | 27,450.00 | 26,834.30 | 3.58% | 2,245 |
| Mar 10, 2026 | 27,100.00 | 27,300.00 | 25,900.00 | 26,500.00 | 25,905.61 | 0.38% | 3,037 |
| Mar 9, 2026 | 27,650.00 | 27,650.00 | 25,700.00 | 26,400.00 | 25,807.85 | -4.52% | 7,147 |
| Mar 6, 2026 | 27,200.00 | 27,900.00 | 26,800.00 | 27,650.00 | 27,029.81 | 1.10% | 4,820 |
| Mar 5, 2026 | 26,550.00 | 27,350.00 | 26,100.00 | 27,350.00 | 26,736.54 | 10.73% | 6,575 |
| Mar 4, 2026 | 28,050.00 | 28,500.00 | 24,100.00 | 24,700.00 | 24,145.98 | -14.83% | 9,259 |
| Mar 3, 2026 | 30,650.00 | 30,650.00 | 28,750.00 | 29,000.00 | 28,349.53 | -6.60% | 12,267 |
| Feb 27, 2026 | 31,350.00 | 31,600.00 | 30,300.00 | 31,050.00 | 30,353.55 | -1.11% | 8,524 |
| Feb 26, 2026 | 30,000.00 | 31,600.00 | 29,800.00 | 31,400.00 | 30,695.70 | 4.32% | 15,997 |
| Feb 25, 2026 | 30,150.00 | 30,250.00 | 29,650.00 | 30,100.00 | 29,424.86 | 0.17% | 4,741 |
| Feb 24, 2026 | 30,150.00 | 30,250.00 | 29,500.00 | 30,050.00 | 29,375.98 | -0.33% | 4,212 |
| Feb 23, 2026 | 30,250.00 | 30,600.00 | 29,850.00 | 30,150.00 | 29,473.74 | 0.84% | 10,029 |
| Feb 20, 2026 | 29,700.00 | 30,250.00 | 29,250.00 | 29,900.00 | 29,229.35 | 1.01% | 6,361 |
| Feb 19, 2026 | 28,600.00 | 29,600.00 | 28,600.00 | 29,600.00 | 28,936.07 | 3.50% | 4,235 |
| Feb 13, 2026 | 29,350.00 | 29,350.00 | 28,450.00 | 28,600.00 | 27,958.50 | -2.56% | 6,827 |
| Feb 12, 2026 | 29,050.00 | 29,900.00 | 29,000.00 | 29,350.00 | 28,691.68 | 1.56% | 4,100 |
| Feb 11, 2026 | 28,650.00 | 29,100.00 | 28,200.00 | 28,900.00 | 28,251.78 | 0.87% | 15,811 |
| Feb 10, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,650.00 | 28,007.38 | -0.17% | 8,640 |
| Feb 9, 2026 | 28,700.00 | 28,850.00 | 28,150.00 | 28,700.00 | 28,056.26 | 1.23% | 13,626 |
| Feb 6, 2026 | 28,900.00 | 28,900.00 | 27,000.00 | 28,350.00 | 27,714.11 | -2.91% | 6,678 |
| Feb 5, 2026 | 29,550.00 | 29,700.00 | 28,550.00 | 29,200.00 | 28,545.05 | -1.68% | 8,034 |
| Feb 4, 2026 | 29,550.00 | 30,125.00 | 28,600.00 | 29,700.00 | 29,033.83 | 0.34% | 9,270 |
| Feb 3, 2026 | 28,250.00 | 29,700.00 | 27,900.00 | 29,600.00 | 28,936.07 | 5.71% | 19,931 |
| Feb 2, 2026 | 27,600.00 | 28,750.00 | 27,000.00 | 28,000.00 | 27,371.96 | 0.36% | 14,070 |
| Jan 30, 2026 | 27,200.00 | 28,600.00 | 26,600.00 | 27,900.00 | 27,274.21 | 2.39% | 13,546 |
| Jan 29, 2026 | 26,300.00 | 27,450.00 | 25,850.00 | 27,250.00 | 26,638.79 | 3.61% | 13,433 |
| Jan 28, 2026 | 25,800.00 | 26,300.00 | 25,700.00 | 26,300.00 | 25,710.09 | 1.94% | 8,789 |
| Jan 27, 2026 | 25,600.00 | 26,250.00 | 25,450.00 | 25,800.00 | 25,221.31 | 0.78% | 10,321 |
| Jan 26, 2026 | 24,200.00 | 25,800.00 | 24,050.00 | 25,600.00 | 25,025.79 | 5.79% | 18,144 |
| Jan 23, 2026 | 23,100.00 | 24,550.00 | 23,100.00 | 24,200.00 | 23,657.20 | 4.09% | 15,624 |
| Jan 22, 2026 | 22,950.00 | 23,500.00 | 22,700.00 | 23,250.00 | 22,728.50 | 1.53% | 15,564 |
| Jan 21, 2026 | 23,400.00 | 23,700.00 | 22,700.00 | 22,900.00 | 22,386.36 | -3.58% | 6,739 |
| Jan 20, 2026 | 23,600.00 | 23,850.00 | 23,100.00 | 23,750.00 | 23,217.29 | 0.42% | 4,684 |
| Jan 19, 2026 | 23,650.00 | 23,700.00 | 22,300.00 | 23,650.00 | 23,119.53 | 0.21% | 6,505 |
| Jan 16, 2026 | 23,550.00 | 23,950.00 | 23,150.00 | 23,600.00 | 23,070.65 | -0.63% | 8,435 |
| Jan 15, 2026 | 23,550.00 | 24,750.00 | 23,000.00 | 23,750.00 | 23,217.29 | 1.28% | 10,790 |
| Jan 14, 2026 | 23,250.00 | 23,500.00 | 22,650.00 | 23,450.00 | 22,924.02 | 0.86% | 4,854 |
| Jan 13, 2026 | 22,700.00 | 23,500.00 | 22,500.00 | 23,250.00 | 22,728.50 | 2.20% | 7,288 |
| Jan 12, 2026 | 22,600.00 | 22,800.00 | 22,050.00 | 22,750.00 | 22,239.72 | -0.22% | 14,326 |
| Jan 9, 2026 | 23,200.00 | 23,200.00 | 22,200.00 | 22,800.00 | 22,288.60 | -1.72% | 12,151 |
| Jan 8, 2026 | 23,400.00 | 23,400.00 | 22,350.00 | 23,200.00 | 22,679.63 | -1.69% | 10,780 |
| Jan 7, 2026 | 23,350.00 | 23,600.00 | 22,550.00 | 23,600.00 | 23,070.65 | -1.05% | 21,558 |
| Jan 6, 2026 | 24,200.00 | 24,250.00 | 23,500.00 | 23,850.00 | 23,315.05 | -0.42% | 3,112 |
| Jan 5, 2026 | 24,950.00 | 25,050.00 | 23,650.00 | 23,950.00 | 23,412.80 | -4.01% | 13,649 |