Kolon Corporation (KRX:002025)
South Korea · Delayed Price · Currency is KRW 11,180
+20 (0.18%)
Nov 13, 2026, 3:30 PM KST
KRX:002025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10,910.00 | 11,200.00 | 10,910.00 | 11,180.00 | 11,180.00 | 0.18% | 27,991 |
| Nov 12, 2026 | 11,200.00 | 11,200.00 | 10,850.00 | 11,160.00 | 11,160.00 | -0.27% | 14,475 |
| Nov 11, 2026 | 11,100.00 | 11,200.00 | 10,880.00 | 11,190.00 | 11,190.00 | 0.81% | 8,088 |
| Nov 10, 2026 | 11,000.00 | 11,130.00 | 10,850.00 | 11,100.00 | 11,100.00 | 1.28% | 11,431 |
| Nov 9, 2026 | 10,980.00 | 11,170.00 | 10,810.00 | 10,960.00 | 10,960.00 | -0.18% | 1,427 |
| Nov 6, 2026 | 11,200.00 | 11,200.00 | 10,820.00 | 10,980.00 | 10,980.00 | -2.92% | 5,621 |
| Nov 5, 2026 | 11,390.00 | 11,400.00 | 11,090.00 | 11,310.00 | 11,310.00 | -0.70% | 1,505 |
| Nov 4, 2026 | 11,350.00 | 11,410.00 | 11,200.00 | 11,390.00 | 11,390.00 | 0.09% | 2,422 |
| Nov 3, 2026 | 11,350.00 | 11,970.00 | 11,180.00 | 11,380.00 | 11,380.00 | -0.70% | 857 |
| Nov 2, 2026 | 11,100.00 | 11,460.00 | 11,100.00 | 11,460.00 | 11,460.00 | 1.06% | 2,250 |
| Oct 30, 2026 | 11,400.00 | 11,430.00 | 11,170.00 | 11,340.00 | 11,340.00 | -1.99% | 1,819 |
| Oct 29, 2026 | 11,610.00 | 11,840.00 | 11,210.00 | 11,570.00 | 11,570.00 | -2.36% | 2,274 |
| Oct 28, 2026 | 11,800.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,850.00 | 0.85% | 795 |
| Oct 27, 2026 | 11,600.00 | 11,980.00 | 11,600.00 | 11,750.00 | 11,750.00 | 0.95% | 663 |
| Oct 26, 2026 | 11,650.00 | 11,890.00 | 11,360.00 | 11,640.00 | 11,640.00 | -0.43% | 2,079 |
| Oct 23, 2026 | 11,860.00 | 11,860.00 | 11,300.00 | 11,690.00 | 11,690.00 | -1.52% | 6,078 |
| Oct 22, 2026 | 11,890.00 | 11,890.00 | 11,550.00 | 11,870.00 | 11,870.00 | -0.17% | 1,339 |
| Oct 21, 2026 | 11,880.00 | 11,970.00 | 11,520.00 | 11,890.00 | 11,890.00 | 0.08% | 2,087 |
| Oct 20, 2026 | 12,100.00 | 12,140.00 | 11,590.00 | 11,880.00 | 11,880.00 | -1.82% | 620 |
| Oct 19, 2026 | 11,790.00 | 12,100.00 | 11,560.00 | 12,100.00 | 12,100.00 | 1.60% | 1,269 |
| Oct 16, 2026 | 11,660.00 | 11,930.00 | 11,510.00 | 11,910.00 | 11,910.00 | 2.14% | 3,377 |
| Oct 15, 2026 | 11,910.00 | 11,910.00 | 11,000.00 | 11,660.00 | 11,660.00 | -2.67% | 11,022 |
| Oct 14, 2026 | 11,700.00 | 12,230.00 | 11,700.00 | 11,980.00 | 11,980.00 | 0.76% | 1,385 |
| Oct 13, 2026 | 12,200.00 | 12,200.00 | 11,340.00 | 11,890.00 | 11,890.00 | -2.14% | 8,705 |
| Oct 12, 2026 | 12,850.00 | 12,850.00 | 12,060.00 | 12,150.00 | 12,150.00 | -5.45% | 6,239 |
| Oct 8, 2026 | 12,980.00 | 12,980.00 | 12,640.00 | 12,850.00 | 12,850.00 | -1.00% | 1,415 |
| Oct 7, 2026 | 12,990.00 | 13,040.00 | 12,890.00 | 12,980.00 | 12,980.00 | -0.08% | 687 |
| Oct 6, 2026 | 13,040.00 | 13,050.00 | 12,730.00 | 12,990.00 | 12,990.00 | -0.08% | 989 |
| Oct 2, 2026 | 12,900.00 | 13,040.00 | 12,700.00 | 13,000.00 | 13,000.00 | 0.78% | 2,031 |
| Oct 1, 2026 | 12,690.00 | 12,900.00 | 12,690.00 | 12,900.00 | 12,900.00 | 0.86% | 690 |
| Sep 30, 2026 | 12,850.00 | 12,990.00 | 12,690.00 | 12,790.00 | 12,790.00 | -0.47% | 498 |
| Sep 29, 2026 | 13,100.00 | 13,100.00 | 12,630.00 | 12,850.00 | 12,850.00 | -1.83% | 1,755 |
| Sep 28, 2026 | 13,070.00 | 13,100.00 | 12,980.00 | 13,090.00 | 13,090.00 | - | 1,082 |
| Sep 23, 2026 | 13,090.00 | 13,150.00 | 12,850.00 | 13,090.00 | 13,090.00 | - | 688 |
| Sep 22, 2026 | 13,000.00 | 13,090.00 | 12,860.00 | 13,090.00 | 13,090.00 | 1.47% | 5,683 |
| Sep 21, 2026 | 13,170.00 | 13,170.00 | 12,870.00 | 12,900.00 | 12,900.00 | -2.05% | 812 |
| Sep 18, 2026 | 13,010.00 | 13,370.00 | 12,950.00 | 13,170.00 | 13,170.00 | 0.23% | 4,673 |
| Sep 17, 2026 | 13,130.00 | 13,190.00 | 13,030.00 | 13,140.00 | 13,140.00 | 0.08% | 388 |
| Sep 16, 2026 | 13,180.00 | 13,190.00 | 12,920.00 | 13,130.00 | 13,130.00 | -0.45% | 1,129 |
| Sep 15, 2026 | 13,390.00 | 13,540.00 | 12,710.00 | 13,190.00 | 13,190.00 | -1.57% | 669 |
| Sep 14, 2026 | 13,450.00 | 13,490.00 | 13,040.00 | 13,400.00 | 13,400.00 | -0.37% | 344 |
| Sep 11, 2026 | 13,460.00 | 13,460.00 | 13,240.00 | 13,450.00 | 13,450.00 | -0.07% | 192 |
| Sep 10, 2026 | 13,470.00 | 13,490.00 | 13,160.00 | 13,460.00 | 13,460.00 | -0.07% | 500 |
| Sep 9, 2026 | 13,040.00 | 13,480.00 | 13,030.00 | 13,470.00 | 13,470.00 | 0.60% | 696 |
| Sep 8, 2026 | 13,450.00 | 13,530.00 | 13,010.00 | 13,390.00 | 13,390.00 | -0.45% | 880 |
| Sep 7, 2026 | 13,400.00 | 13,500.00 | 13,340.00 | 13,450.00 | 13,450.00 | - | 215 |
| Sep 4, 2026 | 13,300.00 | 13,500.00 | 13,210.00 | 13,450.00 | 13,450.00 | 1.13% | 401 |
| Sep 3, 2026 | 13,100.00 | 13,360.00 | 12,960.00 | 13,300.00 | 13,300.00 | -0.60% | 956 |
| Sep 2, 2026 | 13,490.00 | 13,540.00 | 12,750.00 | 13,380.00 | 13,380.00 | -0.45% | 11,855 |
| Sep 1, 2026 | 13,380.00 | 13,450.00 | 13,150.00 | 13,440.00 | 13,440.00 | 0.45% | 1,151 |