Kolon Corporation (KRX:002025)
South Korea · Delayed Price · Currency is KRW · Preferred Stock25,800
-450 (-1.71%)
Jun 2, 2026, 3:30 PM KST
KRX:002025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25,650.00 | 26,250.00 | 25,000.00 | 25,800.00 | 25,800.00 | -1.71% | 5,767 |
| Jun 1, 2026 | 27,600.00 | 28,000.00 | 26,100.00 | 26,250.00 | 26,250.00 | -7.41% | 6,475 |
| May 29, 2026 | 29,400.00 | 29,500.00 | 28,050.00 | 28,350.00 | 28,350.00 | -3.90% | 1,833 |
| May 28, 2026 | 29,550.00 | 29,550.00 | 28,200.00 | 29,500.00 | 29,500.00 | - | 2,840 |
| May 27, 2026 | 30,150.00 | 30,350.00 | 29,400.00 | 29,500.00 | 29,500.00 | -4.84% | 5,498 |
| May 26, 2026 | 31,450.00 | 31,900.00 | 30,750.00 | 31,000.00 | 31,000.00 | -1.27% | 2,266 |
| May 22, 2026 | 30,400.00 | 31,950.00 | 30,400.00 | 31,400.00 | 31,400.00 | 3.63% | 2,210 |
| May 21, 2026 | 29,650.00 | 30,400.00 | 29,650.00 | 30,300.00 | 30,300.00 | 2.19% | 979 |
| May 20, 2026 | 30,150.00 | 30,150.00 | 28,800.00 | 29,650.00 | 29,650.00 | -2.31% | 4,318 |
| May 19, 2026 | 31,550.00 | 31,550.00 | 29,800.00 | 30,350.00 | 30,350.00 | -3.80% | 3,853 |
| May 18, 2026 | 32,100.00 | 32,400.00 | 30,700.00 | 31,550.00 | 31,550.00 | -1.56% | 3,652 |
| May 15, 2026 | 32,500.00 | 32,500.00 | 31,000.00 | 32,050.00 | 32,050.00 | -1.69% | 6,304 |
| May 14, 2026 | 31,450.00 | 32,600.00 | 29,900.00 | 32,600.00 | 32,600.00 | 3.66% | 7,527 |
| May 13, 2026 | 32,400.00 | 32,400.00 | 30,300.00 | 31,450.00 | 31,450.00 | -3.68% | 8,786 |
| May 12, 2026 | 32,800.00 | 33,800.00 | 31,000.00 | 32,650.00 | 32,650.00 | -0.46% | 13,595 |
| May 11, 2026 | 33,100.00 | 33,100.00 | 31,550.00 | 32,800.00 | 32,800.00 | -1.06% | 6,910 |
| May 8, 2026 | 31,500.00 | 33,900.00 | 31,500.00 | 33,150.00 | 33,150.00 | 4.91% | 20,045 |
| May 7, 2026 | 31,050.00 | 31,650.00 | 30,850.00 | 31,600.00 | 31,600.00 | 1.77% | 5,350 |
| May 6, 2026 | 31,100.00 | 31,100.00 | 30,000.00 | 31,050.00 | 31,050.00 | -0.16% | 3,541 |
| May 4, 2026 | 31,350.00 | 31,350.00 | 30,500.00 | 31,100.00 | 31,100.00 | -0.48% | 3,589 |
| Apr 30, 2026 | 31,350.00 | 31,400.00 | 30,200.00 | 31,250.00 | 31,250.00 | -0.32% | 2,743 |
| Apr 29, 2026 | 29,200.00 | 31,350.00 | 28,650.00 | 31,350.00 | 31,350.00 | 7.18% | 19,264 |
| Apr 28, 2026 | 28,500.00 | 29,400.00 | 28,400.00 | 29,250.00 | 29,250.00 | 2.99% | 4,517 |
| Apr 27, 2026 | 28,650.00 | 28,650.00 | 28,100.00 | 28,400.00 | 28,400.00 | -0.87% | 3,267 |
| Apr 24, 2026 | 28,400.00 | 28,750.00 | 28,100.00 | 28,650.00 | 28,650.00 | 0.70% | 3,258 |
| Apr 23, 2026 | 28,550.00 | 28,600.00 | 27,900.00 | 28,450.00 | 28,450.00 | -0.35% | 2,126 |
| Apr 22, 2026 | 28,800.00 | 28,800.00 | 27,900.00 | 28,550.00 | 28,550.00 | -1.89% | 4,692 |
| Apr 21, 2026 | 29,650.00 | 29,650.00 | 28,500.00 | 29,100.00 | 29,100.00 | -1.36% | 4,171 |
| Apr 20, 2026 | 29,500.00 | 29,500.00 | 28,550.00 | 29,500.00 | 29,500.00 | - | 3,124 |
| Apr 17, 2026 | 29,400.00 | 29,550.00 | 29,150.00 | 29,500.00 | 29,500.00 | 0.17% | 1,702 |
| Apr 16, 2026 | 28,900.00 | 29,700.00 | 28,550.00 | 29,450.00 | 29,450.00 | 1.90% | 2,165 |
| Apr 15, 2026 | 28,150.00 | 28,900.00 | 27,900.00 | 28,900.00 | 28,900.00 | 2.48% | 3,743 |
| Apr 14, 2026 | 28,000.00 | 28,400.00 | 27,700.00 | 28,200.00 | 28,200.00 | 1.26% | 3,423 |
| Apr 13, 2026 | 28,900.00 | 28,900.00 | 27,700.00 | 27,850.00 | 27,850.00 | -4.13% | 3,518 |
| Apr 10, 2026 | 29,350.00 | 29,350.00 | 28,750.00 | 29,050.00 | 29,050.00 | -0.34% | 2,881 |
| Apr 9, 2026 | 29,600.00 | 29,700.00 | 28,900.00 | 29,150.00 | 29,150.00 | -1.52% | 11,064 |
| Apr 8, 2026 | 29,750.00 | 30,100.00 | 29,150.00 | 29,600.00 | 29,600.00 | - | 7,810 |
| Apr 7, 2026 | 29,350.00 | 30,400.00 | 29,300.00 | 29,600.00 | 29,600.00 | 1.20% | 6,695 |
| Apr 6, 2026 | 28,650.00 | 29,350.00 | 28,100.00 | 29,250.00 | 29,250.00 | 1.56% | 9,620 |
| Apr 3, 2026 | 28,800.00 | 28,950.00 | 28,450.00 | 28,800.00 | 28,800.00 | - | 7,131 |
| Apr 2, 2026 | 29,200.00 | 29,250.00 | 27,850.00 | 28,800.00 | 28,800.00 | -1.03% | 4,273 |
| Apr 1, 2026 | 28,750.00 | 29,200.00 | 28,500.00 | 29,100.00 | 29,100.00 | 3.19% | 2,812 |
| Mar 31, 2026 | 29,350.00 | 29,350.00 | 27,600.00 | 28,200.00 | 28,200.00 | -3.09% | 2,410 |
| Mar 30, 2026 | 28,800.00 | 29,400.00 | 28,300.00 | 29,100.00 | 29,100.00 | -3.00% | 5,173 |
| Mar 27, 2026 | 28,450.00 | 30,100.00 | 27,850.00 | 30,000.00 | 30,000.00 | 5.08% | 12,472 |
| Mar 26, 2026 | 26,500.00 | 30,350.00 | 26,450.00 | 28,550.00 | 28,550.00 | 7.13% | 48,857 |
| Mar 25, 2026 | 25,400.00 | 26,900.00 | 25,400.00 | 26,650.00 | 26,650.00 | 4.92% | 5,695 |
| Mar 24, 2026 | 25,500.00 | 25,900.00 | 24,250.00 | 25,400.00 | 25,400.00 | 2.01% | 13,025 |
| Mar 23, 2026 | 26,200.00 | 26,200.00 | 24,900.00 | 24,900.00 | 24,900.00 | -6.92% | 7,045 |
| Mar 20, 2026 | 26,950.00 | 27,000.00 | 26,200.00 | 26,750.00 | 26,750.00 | - | 12,769 |