Kolon Corporation (KRX:002020)
South Korea
· Delayed Price · Currency is KRW 54,800
-4,200 (-7.12%)
Last updated: Mar 9, 2026, 1:40 PM KST
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56,700.00 | 59,300.00 | 55,000.00 | 59,000.00 | 59,000.00 | 4.06% | 82,758 |
| Mar 5, 2026 | 57,600.00 | 60,000.00 | 55,200.00 | 56,700.00 | 56,700.00 | 8.83% | 73,899 |
| Mar 4, 2026 | 61,100.00 | 62,600.00 | 51,900.00 | 52,100.00 | 52,100.00 | -19.22% | 139,286 |
| Mar 3, 2026 | 65,900.00 | 67,200.00 | 64,200.00 | 64,500.00 | 64,500.00 | -6.39% | 111,059 |
| Feb 27, 2026 | 70,300.00 | 71,500.00 | 68,000.00 | 68,900.00 | 68,900.00 | -2.55% | 64,709 |
| Feb 26, 2026 | 66,300.00 | 72,800.00 | 65,900.00 | 70,700.00 | 70,700.00 | 7.28% | 202,691 |
| Feb 25, 2026 | 65,800.00 | 67,400.00 | 64,000.00 | 65,900.00 | 65,900.00 | 1.23% | 77,531 |
| Feb 24, 2026 | 64,500.00 | 67,100.00 | 63,500.00 | 65,100.00 | 65,100.00 | -0.15% | 61,574 |
| Feb 23, 2026 | 66,600.00 | 66,800.00 | 64,200.00 | 65,200.00 | 65,200.00 | 1.72% | 46,350 |
| Feb 20, 2026 | 64,900.00 | 65,100.00 | 63,600.00 | 64,100.00 | 64,100.00 | -1.54% | 33,907 |
| Feb 19, 2026 | 64,200.00 | 66,600.00 | 62,000.00 | 65,100.00 | 65,100.00 | 2.36% | 74,898 |
| Feb 13, 2026 | 65,500.00 | 65,500.00 | 62,800.00 | 63,600.00 | 63,600.00 | -4.36% | 54,994 |
| Feb 12, 2026 | 65,600.00 | 68,000.00 | 64,100.00 | 66,500.00 | 66,500.00 | 3.58% | 61,326 |
| Feb 11, 2026 | 63,600.00 | 64,600.00 | 62,800.00 | 64,200.00 | 64,200.00 | 0.94% | 46,792 |
| Feb 10, 2026 | 64,400.00 | 65,000.00 | 62,200.00 | 63,600.00 | 63,600.00 | -1.40% | 54,777 |
| Feb 9, 2026 | 63,500.00 | 66,500.00 | 62,700.00 | 64,500.00 | 64,500.00 | 3.04% | 105,083 |
| Feb 6, 2026 | 63,800.00 | 65,700.00 | 61,700.00 | 62,600.00 | 62,600.00 | -5.72% | 116,086 |
| Feb 5, 2026 | 67,600.00 | 69,000.00 | 65,000.00 | 66,400.00 | 66,400.00 | -1.48% | 107,050 |
| Feb 4, 2026 | 70,000.00 | 71,800.00 | 65,300.00 | 67,400.00 | 67,400.00 | -3.58% | 144,256 |
| Feb 3, 2026 | 63,800.00 | 70,200.00 | 61,400.00 | 69,900.00 | 69,900.00 | 12.20% | 237,639 |
| Feb 2, 2026 | 58,100.00 | 64,400.00 | 57,700.00 | 62,300.00 | 62,300.00 | 3.15% | 133,144 |
| Jan 30, 2026 | 57,900.00 | 62,800.00 | 57,300.00 | 60,400.00 | 60,400.00 | 4.32% | 166,514 |
| Jan 29, 2026 | 54,400.00 | 58,500.00 | 53,100.00 | 57,900.00 | 57,900.00 | 6.43% | 132,035 |
| Jan 28, 2026 | 53,500.00 | 54,700.00 | 52,400.00 | 54,400.00 | 54,400.00 | 2.84% | 66,602 |
| Jan 27, 2026 | 51,500.00 | 53,700.00 | 51,500.00 | 52,900.00 | 52,900.00 | 3.12% | 78,330 |
| Jan 26, 2026 | 49,150.00 | 52,100.00 | 48,800.00 | 51,300.00 | 51,300.00 | 4.37% | 117,794 |
| Jan 23, 2026 | 45,500.00 | 50,200.00 | 45,150.00 | 49,150.00 | 49,150.00 | 10.33% | 239,495 |
| Jan 22, 2026 | 43,600.00 | 45,000.00 | 43,000.00 | 44,550.00 | 44,550.00 | 2.89% | 72,562 |
| Jan 21, 2026 | 44,000.00 | 44,200.00 | 42,450.00 | 43,300.00 | 43,300.00 | -3.78% | 89,260 |
| Jan 20, 2026 | 44,200.00 | 45,900.00 | 43,700.00 | 45,000.00 | 45,000.00 | 1.01% | 54,846 |
| Jan 19, 2026 | 44,450.00 | 45,900.00 | 44,400.00 | 44,550.00 | 44,550.00 | 0.34% | 51,703 |
| Jan 16, 2026 | 45,250.00 | 45,650.00 | 43,800.00 | 44,400.00 | 44,400.00 | -2.42% | 78,686 |
| Jan 15, 2026 | 45,500.00 | 48,250.00 | 45,000.00 | 45,500.00 | 45,500.00 | 2.02% | 142,723 |
| Jan 14, 2026 | 44,100.00 | 45,100.00 | 42,950.00 | 44,600.00 | 44,600.00 | 2.41% | 65,132 |
| Jan 13, 2026 | 43,250.00 | 44,350.00 | 42,800.00 | 43,550.00 | 43,550.00 | 2.23% | 54,078 |
| Jan 12, 2026 | 43,150.00 | 43,250.00 | 42,100.00 | 42,600.00 | 42,600.00 | - | 47,027 |
| Jan 9, 2026 | 43,000.00 | 43,800.00 | 42,400.00 | 42,600.00 | 42,600.00 | -1.84% | 44,230 |
| Jan 8, 2026 | 44,500.00 | 44,550.00 | 42,500.00 | 43,400.00 | 43,400.00 | -2.69% | 129,426 |
| Jan 7, 2026 | 45,450.00 | 45,900.00 | 43,600.00 | 44,600.00 | 44,600.00 | -0.89% | 90,438 |
| Jan 6, 2026 | 45,550.00 | 46,600.00 | 44,350.00 | 45,000.00 | 45,000.00 | - | 97,333 |
| Jan 5, 2026 | 45,200.00 | 45,600.00 | 44,150.00 | 45,000.00 | 45,000.00 | -1.42% | 94,246 |
| Jan 2, 2026 | 50,400.00 | 50,900.00 | 44,200.00 | 45,650.00 | 45,650.00 | -8.70% | 197,306 |
| Dec 30, 2025 | 50,500.00 | 51,000.00 | 49,400.00 | 50,000.00 | 50,000.00 | -0.99% | 69,930 |
| Dec 29, 2025 | 50,800.00 | 51,700.00 | 50,000.00 | 50,500.00 | 50,500.00 | -0.59% | 65,251 |
| Dec 26, 2025 | 50,500.00 | 51,100.00 | 49,700.00 | 50,800.00 | 50,800.00 | 0.99% | 47,476 |
| Dec 24, 2025 | 51,800.00 | 52,000.00 | 49,650.00 | 50,300.00 | 50,300.00 | -2.52% | 74,612 |
| Dec 23, 2025 | 52,100.00 | 53,200.00 | 51,400.00 | 51,600.00 | 51,600.00 | -0.58% | 35,525 |
| Dec 22, 2025 | 51,500.00 | 54,100.00 | 51,300.00 | 51,900.00 | 51,900.00 | 1.17% | 83,605 |
| Dec 19, 2025 | 52,100.00 | 53,600.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.58% | 50,013 |
| Dec 18, 2025 | 50,300.00 | 52,100.00 | 50,100.00 | 51,600.00 | 51,600.00 | 1.18% | 50,038 |
| Dec 17, 2025 | 52,900.00 | 53,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | -3.77% | 96,988 |
| Dec 16, 2025 | 54,500.00 | 55,300.00 | 52,300.00 | 53,000.00 | 53,000.00 | -2.21% | 83,204 |
| Dec 15, 2025 | 55,600.00 | 55,700.00 | 54,000.00 | 54,200.00 | 54,200.00 | -2.69% | 83,216 |
| Dec 12, 2025 | 50,800.00 | 56,400.00 | 50,800.00 | 55,700.00 | 55,700.00 | 11.40% | 329,102 |
| Dec 11, 2025 | 50,400.00 | 52,300.00 | 49,800.00 | 50,000.00 | 50,000.00 | -0.20% | 77,795 |
| Dec 10, 2025 | 50,000.00 | 50,800.00 | 48,750.00 | 50,100.00 | 50,100.00 | 0.91% | 117,931 |
| Dec 9, 2025 | 48,700.00 | 50,400.00 | 47,400.00 | 49,650.00 | 49,650.00 | 1.95% | 106,145 |
| Dec 8, 2025 | 51,900.00 | 52,300.00 | 47,700.00 | 48,700.00 | 48,700.00 | -4.70% | 217,205 |
| Dec 5, 2025 | 55,000.00 | 56,200.00 | 51,000.00 | 51,100.00 | 51,100.00 | -6.58% | 235,133 |
| Dec 4, 2025 | 53,000.00 | 55,000.00 | 52,400.00 | 54,700.00 | 54,700.00 | 1.48% | 64,391 |
| Dec 3, 2025 | 53,900.00 | 54,450.00 | 51,000.00 | 53,900.00 | 53,900.00 | 0.75% | 95,315 |
| Dec 2, 2025 | 54,000.00 | 54,500.00 | 52,900.00 | 53,500.00 | 53,500.00 | -1.11% | 59,386 |
| Dec 1, 2025 | 55,500.00 | 55,800.00 | 53,000.00 | 54,100.00 | 54,100.00 | -2.52% | 74,413 |
| Nov 28, 2025 | 50,900.00 | 57,000.00 | 50,900.00 | 55,500.00 | 55,500.00 | 9.04% | 300,096 |
| Nov 27, 2025 | 51,400.00 | 52,300.00 | 50,500.00 | 50,900.00 | 50,900.00 | -0.97% | 47,175 |
| Nov 26, 2025 | 47,950.00 | 52,100.00 | 47,400.00 | 51,400.00 | 51,400.00 | 7.19% | 129,881 |
| Nov 25, 2025 | 50,900.00 | 50,900.00 | 47,550.00 | 47,950.00 | 47,950.00 | -4.00% | 114,982 |
| Nov 24, 2025 | 51,300.00 | 51,600.00 | 49,100.00 | 49,950.00 | 49,950.00 | -2.63% | 65,013 |
| Nov 21, 2025 | 48,700.00 | 52,700.00 | 48,500.00 | 51,300.00 | 51,300.00 | -0.97% | 145,244 |
| Nov 20, 2025 | 49,000.00 | 53,200.00 | 48,800.00 | 51,800.00 | 51,800.00 | 6.91% | 257,521 |
| Nov 19, 2025 | 49,800.00 | 50,500.00 | 48,150.00 | 48,450.00 | 48,450.00 | -1.52% | 121,540 |
| Nov 18, 2025 | 47,700.00 | 51,000.00 | 47,700.00 | 49,200.00 | 49,200.00 | 1.03% | 278,476 |
| Nov 17, 2025 | 48,000.00 | 49,900.00 | 47,300.00 | 48,700.00 | 48,700.00 | 3.84% | 181,487 |
| Nov 14, 2025 | 47,650.00 | 48,750.00 | 46,300.00 | 46,900.00 | 46,900.00 | -5.35% | 264,387 |
| Nov 13, 2025 | 47,900.00 | 50,200.00 | 47,200.00 | 49,550.00 | 49,550.00 | 3.23% | 214,252 |
| Nov 12, 2025 | 47,350.00 | 50,400.00 | 45,450.00 | 48,000.00 | 48,000.00 | 2.67% | 501,740 |
| Nov 11, 2025 | 48,100.00 | 49,300.00 | 45,900.00 | 46,750.00 | 46,750.00 | -1.37% | 263,594 |
| Nov 10, 2025 | 45,250.00 | 51,200.00 | 45,200.00 | 47,400.00 | 47,400.00 | 7.48% | 622,880 |
| Nov 7, 2025 | 47,800.00 | 48,000.00 | 43,600.00 | 44,100.00 | 44,100.00 | -9.07% | 259,945 |
| Nov 6, 2025 | 45,650.00 | 49,900.00 | 44,250.00 | 48,500.00 | 48,500.00 | 7.78% | 337,528 |
| Nov 5, 2025 | 46,300.00 | 46,400.00 | 43,400.00 | 45,000.00 | 45,000.00 | -3.23% | 133,494 |
| Nov 4, 2025 | 45,900.00 | 47,400.00 | 44,700.00 | 46,500.00 | 46,500.00 | 1.20% | 151,566 |
| Nov 3, 2025 | 43,600.00 | 46,400.00 | 43,400.00 | 45,950.00 | 45,950.00 | 5.39% | 141,040 |
| Oct 31, 2025 | 43,450.00 | 44,450.00 | 42,950.00 | 43,600.00 | 43,600.00 | 0.23% | 82,830 |
| Oct 30, 2025 | 45,300.00 | 45,300.00 | 43,250.00 | 43,500.00 | 43,500.00 | -3.65% | 137,983 |
| Oct 29, 2025 | 46,000.00 | 46,700.00 | 44,850.00 | 45,150.00 | 45,150.00 | -1.85% | 134,663 |
| Oct 28, 2025 | 46,800.00 | 47,000.00 | 45,000.00 | 46,000.00 | 46,000.00 | -2.13% | 181,445 |
| Oct 27, 2025 | 45,700.00 | 47,150.00 | 44,850.00 | 47,000.00 | 47,000.00 | 3.41% | 193,388 |
| Oct 24, 2025 | 47,000.00 | 47,250.00 | 45,150.00 | 45,450.00 | 45,450.00 | -2.26% | 119,307 |
| Oct 23, 2025 | 49,000.00 | 49,150.00 | 46,450.00 | 46,500.00 | 46,500.00 | -5.49% | 180,475 |
| Oct 22, 2025 | 47,000.00 | 50,700.00 | 45,450.00 | 49,200.00 | 49,200.00 | 5.24% | 298,768 |
| Oct 21, 2025 | 47,650.00 | 48,450.00 | 45,900.00 | 46,750.00 | 46,750.00 | -1.89% | 232,566 |
| Oct 20, 2025 | 43,500.00 | 47,900.00 | 43,450.00 | 47,650.00 | 47,650.00 | 9.41% | 275,054 |
| Oct 17, 2025 | 44,050.00 | 45,350.00 | 43,450.00 | 43,550.00 | 43,550.00 | -3.01% | 94,596 |
| Oct 16, 2025 | 43,600.00 | 45,750.00 | 43,150.00 | 44,900.00 | 44,900.00 | 2.98% | 183,380 |
| Oct 15, 2025 | 41,100.00 | 44,100.00 | 41,050.00 | 43,600.00 | 43,600.00 | 6.47% | 178,885 |
| Oct 14, 2025 | 40,850.00 | 42,550.00 | 40,200.00 | 40,950.00 | 40,950.00 | 0.24% | 108,275 |
| Oct 13, 2025 | 40,700.00 | 42,550.00 | 40,700.00 | 40,850.00 | 40,850.00 | -2.16% | 109,411 |
| Oct 10, 2025 | 42,200.00 | 42,400.00 | 40,450.00 | 41,750.00 | 41,750.00 | -0.83% | 75,552 |
| Oct 2, 2025 | 41,500.00 | 43,100.00 | 41,000.00 | 42,100.00 | 42,100.00 | 2.18% | 99,153 |