Kolon Corporation (KRX:002025)
South Korea · Delayed Price · Currency is KRW · Preferred Stock29,000
+100 (0.35%)
Apr 16, 2026, 1:29 PM KST
KRX:002025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 28,900.00 | 29,400.00 | 28,550.00 | 29,000.00 | - | 0.35% | 908 |
| 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% | 3,513 |
| Apr 10, 2026 | 29,350.00 | 29,350.00 | 28,750.00 | 29,050.00 | 29,050.00 | -0.34% | 2,880 |
| 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% | 9,578 |
| 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% | 5,374 |
| 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% | 7,026 |
| Mar 20, 2026 | 26,950.00 | 27,000.00 | 26,200.00 | 26,750.00 | 26,750.00 | - | 12,769 |
| Mar 19, 2026 | 26,500.00 | 26,750.00 | 25,800.00 | 26,750.00 | 26,750.00 | - | 5,372 |
| Mar 18, 2026 | 26,900.00 | 27,000.00 | 26,300.00 | 26,750.00 | 26,750.00 | -0.19% | 5,309 |
| Mar 17, 2026 | 26,350.00 | 27,150.00 | 26,200.00 | 26,800.00 | 26,800.00 | 1.71% | 2,833 |
| Mar 16, 2026 | 26,750.00 | 26,750.00 | 25,800.00 | 26,350.00 | 26,350.00 | -1.50% | 22,199 |
| Mar 13, 2026 | 27,150.00 | 27,200.00 | 25,200.00 | 26,750.00 | 26,750.00 | -2.55% | 4,530 |
| Mar 12, 2026 | 27,050.00 | 27,450.00 | 26,500.00 | 27,450.00 | 27,450.00 | - | 3,183 |
| Mar 11, 2026 | 26,750.00 | 27,700.00 | 26,550.00 | 27,450.00 | 26,834.30 | 3.58% | 2,245 |
| Mar 10, 2026 | 27,100.00 | 27,300.00 | 25,900.00 | 26,500.00 | 25,905.61 | 0.38% | 3,037 |
| Mar 9, 2026 | 27,650.00 | 27,650.00 | 25,700.00 | 26,400.00 | 25,807.85 | -4.52% | 7,147 |
| Mar 6, 2026 | 27,200.00 | 27,900.00 | 26,800.00 | 27,650.00 | 27,029.81 | 1.10% | 4,820 |
| Mar 5, 2026 | 26,550.00 | 27,350.00 | 26,100.00 | 27,350.00 | 26,736.54 | 10.73% | 6,575 |
| Mar 4, 2026 | 28,050.00 | 28,500.00 | 24,100.00 | 24,700.00 | 24,145.98 | -14.83% | 9,259 |
| Mar 3, 2026 | 30,650.00 | 30,650.00 | 28,750.00 | 29,000.00 | 28,349.53 | -6.60% | 12,267 |
| Feb 27, 2026 | 31,350.00 | 31,600.00 | 30,300.00 | 31,050.00 | 30,353.55 | -1.11% | 8,524 |
| Feb 26, 2026 | 30,000.00 | 31,600.00 | 29,800.00 | 31,400.00 | 30,695.70 | 4.32% | 15,997 |
| Feb 25, 2026 | 30,150.00 | 30,250.00 | 29,650.00 | 30,100.00 | 29,424.86 | 0.17% | 4,741 |
| Feb 24, 2026 | 30,150.00 | 30,250.00 | 29,500.00 | 30,050.00 | 29,375.98 | -0.33% | 4,212 |
| Feb 23, 2026 | 30,250.00 | 30,600.00 | 29,850.00 | 30,150.00 | 29,473.74 | 0.84% | 10,029 |
| Feb 20, 2026 | 29,700.00 | 30,250.00 | 29,250.00 | 29,900.00 | 29,229.35 | 1.01% | 6,361 |
| Feb 19, 2026 | 28,600.00 | 29,600.00 | 28,600.00 | 29,600.00 | 28,936.07 | 3.50% | 4,235 |
| Feb 13, 2026 | 29,350.00 | 29,350.00 | 28,450.00 | 28,600.00 | 27,958.50 | -2.56% | 6,827 |
| Feb 12, 2026 | 29,050.00 | 29,900.00 | 29,000.00 | 29,350.00 | 28,691.68 | 1.56% | 4,100 |
| Feb 11, 2026 | 28,650.00 | 29,100.00 | 28,200.00 | 28,900.00 | 28,251.78 | 0.87% | 15,811 |
| Feb 10, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,650.00 | 28,007.38 | -0.17% | 8,640 |
| Feb 9, 2026 | 28,700.00 | 28,850.00 | 28,150.00 | 28,700.00 | 28,056.26 | 1.23% | 13,626 |
| Feb 6, 2026 | 28,900.00 | 28,900.00 | 27,000.00 | 28,350.00 | 27,714.11 | -2.91% | 6,678 |
| Feb 5, 2026 | 29,550.00 | 29,700.00 | 28,550.00 | 29,200.00 | 28,545.05 | -1.68% | 8,034 |
| Feb 4, 2026 | 29,550.00 | 30,125.00 | 28,600.00 | 29,700.00 | 29,033.83 | 0.34% | 9,270 |
| Feb 3, 2026 | 28,250.00 | 29,700.00 | 27,900.00 | 29,600.00 | 28,936.07 | 5.71% | 19,931 |
| Feb 2, 2026 | 27,600.00 | 28,750.00 | 27,000.00 | 28,000.00 | 27,371.96 | 0.36% | 14,070 |