Kolon Corporation (KRX:002025)
South Korea · Delayed Price · Currency is KRW · Preferred Stock17,510
-2,340 (-11.79%)
Jul 16, 2026, 3:30 PM KST
KRX:002025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 19,790.00 | 19,900.00 | 16,930.00 | 17,510.00 | 17,510.00 | -11.79% | 5,405 |
| Jul 15, 2026 | 19,590.00 | 19,890.00 | 18,700.00 | 19,850.00 | 19,850.00 | 2.85% | 3,436 |
| Jul 14, 2026 | 20,000.00 | 20,000.00 | 17,210.00 | 19,300.00 | 19,300.00 | -3.50% | 4,131 |
| Jul 13, 2026 | 21,350.00 | 21,950.00 | 19,950.00 | 20,000.00 | 20,000.00 | -6.54% | 11,807 |
| Jul 10, 2026 | 20,550.00 | 21,900.00 | 20,500.00 | 21,400.00 | 21,400.00 | 1.18% | 1,729 |
| Jul 9, 2026 | 21,450.00 | 22,700.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.47% | 1,302 |
| Jul 8, 2026 | 22,650.00 | 22,850.00 | 20,800.00 | 21,250.00 | 21,250.00 | -6.18% | 1,125 |
| Jul 7, 2026 | 23,100.00 | 23,300.00 | 22,400.00 | 22,650.00 | 22,650.00 | -1.95% | 1,101 |
| Jul 6, 2026 | 22,800.00 | 24,950.00 | 22,600.00 | 23,100.00 | 23,100.00 | -3.75% | 11,333 |
| Jul 3, 2026 | 22,800.00 | 24,000.00 | 22,700.00 | 24,000.00 | 24,000.00 | 1.91% | 339 |
| Jul 2, 2026 | 23,450.00 | 23,700.00 | 22,800.00 | 23,550.00 | 23,550.00 | -0.42% | 799 |
| Jul 1, 2026 | 22,500.00 | 23,700.00 | 22,500.00 | 23,650.00 | 23,650.00 | 3.73% | 1,279 |
| Jun 30, 2026 | 23,150.00 | 23,150.00 | 22,400.00 | 22,800.00 | 22,800.00 | -0.87% | 508 |
| Jun 29, 2026 | 22,350.00 | 23,000.00 | 22,350.00 | 23,000.00 | 23,000.00 | 2.91% | 2,059 |
| Jun 26, 2026 | 22,700.00 | 22,700.00 | 21,500.00 | 22,350.00 | 22,350.00 | -2.19% | 447 |
| Jun 25, 2026 | 22,750.00 | 23,100.00 | 22,000.00 | 22,850.00 | 22,850.00 | 0.44% | 1,526 |
| Jun 24, 2026 | 22,700.00 | 22,750.00 | 21,900.00 | 22,750.00 | 22,750.00 | 0.89% | 929 |
| Jun 23, 2026 | 23,000.00 | 23,950.00 | 22,050.00 | 22,550.00 | 22,550.00 | -2.59% | 2,483 |
| Jun 22, 2026 | 24,300.00 | 24,300.00 | 22,550.00 | 23,150.00 | 23,150.00 | -3.14% | 1,286 |
| Jun 19, 2026 | 24,450.00 | 24,450.00 | 22,750.00 | 23,900.00 | 23,900.00 | -2.65% | 5,017 |
| Jun 18, 2026 | 25,350.00 | 25,350.00 | 24,450.00 | 24,550.00 | 24,550.00 | -3.35% | 266 |
| Jun 17, 2026 | 25,100.00 | 25,500.00 | 24,700.00 | 25,400.00 | 25,400.00 | 1.20% | 392 |
| Jun 16, 2026 | 25,050.00 | 25,150.00 | 24,600.00 | 25,100.00 | 25,100.00 | 0.60% | 459 |
| Jun 15, 2026 | 24,350.00 | 25,250.00 | 24,250.00 | 24,950.00 | 24,950.00 | 2.67% | 1,964 |
| Jun 12, 2026 | 23,950.00 | 24,750.00 | 22,750.00 | 24,300.00 | 24,300.00 | 1.46% | 1,143 |
| Jun 11, 2026 | 22,200.00 | 23,950.00 | 22,200.00 | 23,950.00 | 23,950.00 | 4.13% | 7,777 |
| Jun 10, 2026 | 23,250.00 | 23,250.00 | 22,650.00 | 23,000.00 | 23,000.00 | -0.65% | 842 |
| Jun 9, 2026 | 23,500.00 | 23,800.00 | 22,300.00 | 23,150.00 | 23,150.00 | 1.09% | 4,889 |
| Jun 8, 2026 | 24,000.00 | 24,600.00 | 22,050.00 | 22,900.00 | 22,900.00 | -6.91% | 3,895 |
| Jun 5, 2026 | 25,900.00 | 25,900.00 | 24,350.00 | 24,600.00 | 24,600.00 | -4.65% | 2,306 |
| Jun 4, 2026 | 25,800.00 | 26,150.00 | 25,400.00 | 25,800.00 | 25,800.00 | - | 869 |
| 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% | 1,837 |
| 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% | 5,508 |
| 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% | 3,951 |
| 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 |