Kolon Corporation (KRX:002025)
South Korea · Delayed Price · Currency is KRW 29,100
-600 (-2.02%)
Last updated: Feb 5, 2026, 2:27 PM KST
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 29,550.00 | 30,125.00 | 28,600.00 | 29,700.00 | 29,700.00 | 0.34% | 9,260 |
| Feb 3, 2026 | 28,250.00 | 29,700.00 | 27,900.00 | 29,600.00 | 29,600.00 | 5.71% | 19,814 |
| Feb 2, 2026 | 27,600.00 | 28,750.00 | 27,000.00 | 28,000.00 | 28,000.00 | 0.36% | 14,070 |
| Jan 30, 2026 | 27,200.00 | 28,600.00 | 26,600.00 | 27,900.00 | 27,900.00 | 2.39% | 13,514 |
| Jan 29, 2026 | 26,300.00 | 27,450.00 | 25,850.00 | 27,250.00 | 27,250.00 | 3.61% | 13,326 |
| Jan 28, 2026 | 25,800.00 | 26,300.00 | 25,700.00 | 26,300.00 | 26,300.00 | 1.94% | 8,784 |
| Jan 27, 2026 | 25,600.00 | 26,250.00 | 25,450.00 | 25,800.00 | 25,800.00 | 0.78% | 10,291 |
| Jan 26, 2026 | 24,200.00 | 25,800.00 | 24,050.00 | 25,600.00 | 25,600.00 | 5.79% | 18,135 |
| Jan 23, 2026 | 23,100.00 | 24,550.00 | 23,100.00 | 24,200.00 | 24,200.00 | 4.09% | 15,503 |
| Jan 22, 2026 | 22,950.00 | 23,500.00 | 22,700.00 | 23,250.00 | 23,250.00 | 1.53% | 15,562 |
| Jan 21, 2026 | 23,400.00 | 23,700.00 | 22,700.00 | 22,900.00 | 22,900.00 | -3.58% | 6,739 |
| Jan 20, 2026 | 23,600.00 | 23,850.00 | 23,100.00 | 23,750.00 | 23,750.00 | 0.42% | 4,684 |
| Jan 19, 2026 | 23,650.00 | 23,700.00 | 22,300.00 | 23,650.00 | 23,650.00 | 0.21% | 6,505 |
| Jan 16, 2026 | 23,550.00 | 23,950.00 | 23,150.00 | 23,600.00 | 23,600.00 | -0.63% | 8,434 |
| Jan 15, 2026 | 23,550.00 | 24,750.00 | 23,000.00 | 23,750.00 | 23,750.00 | 1.28% | 10,673 |
| Jan 14, 2026 | 23,250.00 | 23,500.00 | 22,650.00 | 23,450.00 | 23,450.00 | 0.86% | 4,850 |
| Jan 13, 2026 | 22,700.00 | 23,500.00 | 22,500.00 | 23,250.00 | 23,250.00 | 2.20% | 7,239 |
| Jan 12, 2026 | 22,600.00 | 22,800.00 | 22,050.00 | 22,750.00 | 22,750.00 | -0.22% | 14,299 |
| Jan 9, 2026 | 23,200.00 | 23,200.00 | 22,200.00 | 22,800.00 | 22,800.00 | -1.72% | 11,930 |
| Jan 8, 2026 | 23,400.00 | 23,400.00 | 22,350.00 | 23,200.00 | 23,200.00 | -1.69% | 10,770 |
| Jan 7, 2026 | 23,350.00 | 23,600.00 | 22,550.00 | 23,600.00 | 23,600.00 | -1.05% | 21,536 |
| Jan 6, 2026 | 24,200.00 | 24,250.00 | 23,500.00 | 23,850.00 | 23,850.00 | -0.42% | 3,112 |
| Jan 5, 2026 | 24,950.00 | 25,050.00 | 23,650.00 | 23,950.00 | 23,950.00 | -4.01% | 13,619 |
| Jan 2, 2026 | 26,650.00 | 26,700.00 | 24,550.00 | 24,950.00 | 24,950.00 | -6.55% | 10,309 |
| Dec 30, 2025 | 26,200.00 | 27,000.00 | 25,750.00 | 26,700.00 | 26,700.00 | - | 2,780 |
| Dec 29, 2025 | 26,600.00 | 26,850.00 | 26,050.00 | 26,700.00 | 26,700.00 | 0.38% | 2,693 |
| Dec 26, 2025 | 26,850.00 | 26,850.00 | 26,100.00 | 26,600.00 | 26,600.00 | -0.93% | 4,633 |
| Dec 24, 2025 | 26,700.00 | 26,950.00 | 26,550.00 | 26,850.00 | 26,850.00 | - | 2,368 |
| Dec 23, 2025 | 26,850.00 | 27,050.00 | 26,300.00 | 26,850.00 | 26,850.00 | - | 3,070 |
| Dec 22, 2025 | 26,400.00 | 27,100.00 | 26,400.00 | 26,850.00 | 26,850.00 | 1.32% | 7,391 |
| Dec 19, 2025 | 26,100.00 | 26,500.00 | 25,850.00 | 26,500.00 | 26,500.00 | 1.53% | 7,821 |
| Dec 18, 2025 | 25,900.00 | 26,200.00 | 25,650.00 | 26,100.00 | 26,100.00 | 0.58% | 5,203 |
| Dec 17, 2025 | 27,300.00 | 27,600.00 | 25,800.00 | 25,950.00 | 25,950.00 | -4.95% | 10,548 |
| Dec 16, 2025 | 27,950.00 | 27,950.00 | 27,200.00 | 27,300.00 | 27,300.00 | -2.50% | 4,608 |
| Dec 15, 2025 | 27,900.00 | 29,200.00 | 27,350.00 | 28,000.00 | 28,000.00 | -0.36% | 4,900 |
| Dec 12, 2025 | 26,350.00 | 28,650.00 | 26,300.00 | 28,100.00 | 28,100.00 | 5.24% | 15,189 |
| Dec 11, 2025 | 26,550.00 | 27,300.00 | 26,500.00 | 26,700.00 | 26,700.00 | - | 3,483 |
| Dec 10, 2025 | 26,850.00 | 27,250.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.38% | 2,683 |
| Dec 9, 2025 | 26,100.00 | 26,800.00 | 25,900.00 | 26,600.00 | 26,600.00 | 1.72% | 1,339 |
| Dec 8, 2025 | 26,850.00 | 27,000.00 | 25,850.00 | 26,150.00 | 26,150.00 | -2.06% | 7,586 |
| Dec 5, 2025 | 28,200.00 | 28,200.00 | 26,650.00 | 26,700.00 | 26,700.00 | -4.64% | 6,355 |
| Dec 4, 2025 | 28,100.00 | 28,100.00 | 27,550.00 | 28,000.00 | 28,000.00 | -0.36% | 3,087 |
| Dec 3, 2025 | 28,150.00 | 28,200.00 | 27,200.00 | 28,100.00 | 28,100.00 | 0.18% | 7,991 |
| Dec 2, 2025 | 28,000.00 | 28,400.00 | 27,050.00 | 28,050.00 | 28,050.00 | 0.18% | 9,547 |
| Dec 1, 2025 | 28,700.00 | 28,700.00 | 27,000.00 | 28,000.00 | 28,000.00 | -0.36% | 14,645 |
| Nov 28, 2025 | 25,450.00 | 29,200.00 | 25,450.00 | 28,100.00 | 28,100.00 | 9.98% | 49,905 |
| Nov 27, 2025 | 25,700.00 | 25,850.00 | 25,250.00 | 25,550.00 | 25,550.00 | -0.58% | 5,581 |
| Nov 26, 2025 | 24,350.00 | 25,950.00 | 23,900.00 | 25,700.00 | 25,700.00 | 7.08% | 11,885 |
| Nov 25, 2025 | 24,850.00 | 24,850.00 | 23,700.00 | 24,000.00 | 24,000.00 | -2.24% | 6,544 |
| Nov 24, 2025 | 25,000.00 | 25,100.00 | 24,400.00 | 24,550.00 | 24,550.00 | -0.81% | 7,024 |