Kolon Corporation (KRX:002025)
South Korea · Delayed Price · Currency is KRW 21,400
+50 (0.23%)
At close: Sep 4, 2025
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21,950.00 | 22,550.00 | 21,950.00 | 22,250.00 | 22,250.00 | 0.91% | 5,705 |
| Sep 8, 2025 | 22,150.00 | 22,150.00 | 21,350.00 | 22,050.00 | 22,050.00 | -0.45% | 3,523 |
| Sep 5, 2025 | 21,400.00 | 22,350.00 | 21,350.00 | 22,150.00 | 22,150.00 | 3.50% | 6,815 |
| Sep 4, 2025 | 21,100.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,400.00 | 0.23% | 2,486 |
| Sep 3, 2025 | 21,000.00 | 21,450.00 | 20,900.00 | 21,350.00 | 21,350.00 | 0.95% | 3,190 |
| Sep 2, 2025 | 21,400.00 | 21,450.00 | 21,000.00 | 21,150.00 | 21,150.00 | -1.17% | 2,031 |
| Sep 1, 2025 | 21,350.00 | 22,200.00 | 20,700.00 | 21,400.00 | 21,400.00 | -0.47% | 3,760 |
| Aug 29, 2025 | 21,900.00 | 21,900.00 | 21,350.00 | 21,500.00 | 21,500.00 | -0.23% | 1,591 |
| Aug 28, 2025 | 20,050.00 | 22,150.00 | 19,980.00 | 21,550.00 | 21,550.00 | 6.68% | 14,863 |
| Aug 27, 2025 | 20,900.00 | 20,900.00 | 19,740.00 | 20,200.00 | 20,200.00 | -3.81% | 14,447 |
| Aug 26, 2025 | 20,950.00 | 21,500.00 | 20,250.00 | 21,000.00 | 21,000.00 | 0.24% | 5,968 |
| Aug 25, 2025 | 20,150.00 | 21,200.00 | 19,970.00 | 20,950.00 | 20,950.00 | 5.07% | 4,192 |
| Aug 22, 2025 | 20,000.00 | 20,250.00 | 19,700.00 | 19,940.00 | 19,940.00 | -1.04% | 4,725 |
| Aug 21, 2025 | 19,940.00 | 20,350.00 | 19,770.00 | 20,150.00 | 20,150.00 | 1.77% | 5,936 |
| Aug 20, 2025 | 19,780.00 | 20,000.00 | 18,830.00 | 19,800.00 | 19,800.00 | -0.20% | 9,685 |
| Aug 19, 2025 | 21,000.00 | 21,100.00 | 19,650.00 | 19,840.00 | 19,840.00 | -6.19% | 9,792 |
| Aug 18, 2025 | 21,150.00 | 21,150.00 | 20,400.00 | 21,150.00 | 21,150.00 | 0.48% | 4,534 |
| Aug 14, 2025 | 20,800.00 | 21,100.00 | 20,650.00 | 21,050.00 | 21,050.00 | 1.20% | 2,149 |
| Aug 13, 2025 | 21,750.00 | 22,100.00 | 20,650.00 | 20,800.00 | 20,800.00 | -5.02% | 12,266 |
| Aug 12, 2025 | 21,700.00 | 22,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 0.92% | 7,028 |
| Aug 11, 2025 | 23,100.00 | 23,100.00 | 20,850.00 | 21,700.00 | 21,700.00 | -6.06% | 37,860 |
| Aug 8, 2025 | 23,300.00 | 24,200.00 | 22,800.00 | 23,100.00 | 23,100.00 | -0.86% | 7,461 |
| Aug 7, 2025 | 24,000.00 | 24,150.00 | 23,000.00 | 23,300.00 | 23,300.00 | -2.92% | 3,589 |
| Aug 6, 2025 | 23,650.00 | 24,250.00 | 23,350.00 | 24,000.00 | 24,000.00 | 1.48% | 3,647 |
| Aug 5, 2025 | 24,600.00 | 25,200.00 | 23,550.00 | 23,650.00 | 23,650.00 | 1.28% | 8,656 |
| Aug 4, 2025 | 22,500.00 | 24,250.00 | 22,450.00 | 23,350.00 | 23,350.00 | 3.32% | 10,396 |
| Aug 1, 2025 | 23,700.00 | 23,750.00 | 22,200.00 | 22,600.00 | 22,600.00 | -5.24% | 15,405 |
| Jul 31, 2025 | 23,100.00 | 24,750.00 | 22,550.00 | 23,850.00 | 23,850.00 | 4.61% | 22,980 |
| Jul 30, 2025 | 23,200.00 | 23,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | 0.22% | 3,782 |
| Jul 29, 2025 | 23,500.00 | 24,400.00 | 22,500.00 | 22,750.00 | 22,750.00 | -2.15% | 14,415 |
| Jul 28, 2025 | 24,250.00 | 24,250.00 | 22,500.00 | 23,250.00 | 23,250.00 | -4.12% | 30,425 |
| Jul 25, 2025 | 24,050.00 | 25,100.00 | 23,050.00 | 24,250.00 | 24,250.00 | 0.62% | 42,111 |
| Jul 24, 2025 | 25,050.00 | 25,950.00 | 23,600.00 | 24,100.00 | 24,100.00 | -3.41% | 27,051 |
| Jul 23, 2025 | 26,350.00 | 26,350.00 | 24,350.00 | 24,950.00 | 24,950.00 | -3.48% | 28,273 |
| Jul 22, 2025 | 26,200.00 | 26,750.00 | 25,450.00 | 25,850.00 | 25,850.00 | -0.96% | 33,076 |
| Jul 21, 2025 | 27,550.00 | 28,100.00 | 26,000.00 | 26,100.00 | 26,100.00 | -5.26% | 18,979 |
| Jul 18, 2025 | 29,150.00 | 29,150.00 | 26,800.00 | 27,550.00 | 27,550.00 | -5.97% | 30,823 |
| Jul 17, 2025 | 29,800.00 | 29,800.00 | 27,750.00 | 29,300.00 | 29,300.00 | 2.09% | 21,557 |
| Jul 16, 2025 | 27,950.00 | 30,000.00 | 27,200.00 | 28,700.00 | 28,700.00 | 0.88% | 47,446 |
| Jul 15, 2025 | 28,900.00 | 28,900.00 | 27,500.00 | 28,450.00 | 28,450.00 | -1.73% | 15,915 |
| Jul 14, 2025 | 27,000.00 | 29,250.00 | 26,350.00 | 28,950.00 | 28,950.00 | 6.83% | 34,379 |
| Jul 11, 2025 | 26,800.00 | 27,550.00 | 25,950.00 | 27,100.00 | 27,100.00 | 0.56% | 16,653 |
| Jul 10, 2025 | 24,750.00 | 27,500.00 | 24,275.00 | 26,950.00 | 26,950.00 | 8.89% | 66,600 |
| Jul 9, 2025 | 24,250.00 | 25,250.00 | 24,100.00 | 24,750.00 | 24,750.00 | 2.27% | 6,730 |
| Jul 8, 2025 | 22,700.00 | 24,900.00 | 22,550.00 | 24,200.00 | 24,200.00 | 5.91% | 20,133 |
| Jul 7, 2025 | 22,250.00 | 22,900.00 | 21,200.00 | 22,850.00 | 22,850.00 | 1.11% | 7,900 |
| Jul 4, 2025 | 25,800.00 | 25,800.00 | 22,550.00 | 22,600.00 | 22,600.00 | -12.40% | 31,693 |
| Jul 3, 2025 | 25,800.00 | 26,150.00 | 24,750.00 | 25,800.00 | 25,800.00 | -0.39% | 16,487 |
| Jul 2, 2025 | 26,700.00 | 27,000.00 | 25,150.00 | 25,900.00 | 25,900.00 | -3.00% | 19,134 |
| Jul 1, 2025 | 25,500.00 | 28,000.00 | 25,050.00 | 26,700.00 | 26,700.00 | 4.71% | 60,760 |