Kolon Corporation (KRX:002025)
South Korea · Delayed Price · Currency is KRW 21,800
+100 (0.46%)
At close: Oct 2, 2025
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21,500.00 | 22,100.00 | 21,050.00 | 21,700.00 | 21,700.00 | - | 21,530 |
| Oct 1, 2025 | 22,150.00 | 22,500.00 | 21,250.00 | 21,700.00 | 21,700.00 | -3.56% | 55,747 |
| Sep 30, 2025 | 27,050.00 | 27,700.00 | 22,150.00 | 22,500.00 | 22,500.00 | -6.25% | 235,299 |
| Sep 29, 2025 | 21,950.00 | 28,300.00 | 21,800.00 | 24,000.00 | 24,000.00 | 10.09% | 581,484 |
| Sep 26, 2025 | 21,750.00 | 22,250.00 | 21,100.00 | 21,800.00 | 21,800.00 | -0.46% | 4,303 |
| Sep 25, 2025 | 22,400.00 | 23,000.00 | 21,800.00 | 21,900.00 | 21,900.00 | -2.23% | 2,937 |
| Sep 24, 2025 | 22,300.00 | 23,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | -2.40% | 4,226 |
| Sep 23, 2025 | 22,050.00 | 23,200.00 | 22,000.00 | 22,950.00 | 22,950.00 | 4.08% | 3,886 |
| Sep 22, 2025 | 22,000.00 | 22,250.00 | 21,450.00 | 22,050.00 | 22,050.00 | 2.08% | 2,229 |
| Sep 19, 2025 | 22,100.00 | 22,300.00 | 21,250.00 | 21,600.00 | 21,600.00 | -2.92% | 1,377 |
| Sep 18, 2025 | 22,350.00 | 22,400.00 | 21,950.00 | 22,250.00 | 22,250.00 | 0.23% | 2,540 |
| Sep 17, 2025 | 22,150.00 | 23,350.00 | 21,950.00 | 22,200.00 | 22,200.00 | -0.89% | 4,103 |
| Sep 16, 2025 | 22,850.00 | 22,850.00 | 22,150.00 | 22,400.00 | 22,400.00 | -1.32% | 2,667 |
| Sep 15, 2025 | 22,250.00 | 23,050.00 | 22,000.00 | 22,700.00 | 22,700.00 | 2.02% | 7,327 |
| Sep 12, 2025 | 21,550.00 | 22,300.00 | 21,400.00 | 22,250.00 | 22,250.00 | 3.25% | 3,317 |
| Sep 11, 2025 | 22,250.00 | 22,250.00 | 20,850.00 | 21,550.00 | 21,550.00 | -2.49% | 6,697 |
| Sep 10, 2025 | 22,400.00 | 22,600.00 | 21,650.00 | 22,100.00 | 22,100.00 | -1.56% | 5,513 |
| Sep 9, 2025 | 21,950.00 | 22,550.00 | 21,950.00 | 22,450.00 | 22,450.00 | 1.81% | 6,287 |
| 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 |