Kolon Corporation (KRX:002020)
South Korea
· Delayed Price · Currency is KRW 51,100
-3,600 (-6.58%)
Dec 5, 2025, 3:30 PM KST
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55,000.00 | 56,200.00 | 51,000.00 | 51,100.00 | 51,100.00 | -6.58% | 233,564 |
| 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% | 95,206 |
| 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 |
| Oct 1, 2025 | 41,150.00 | 41,200.00 | 40,100.00 | 41,200.00 | 41,200.00 | 0.24% | 94,364 |
| Sep 30, 2025 | 43,200.00 | 43,550.00 | 40,700.00 | 41,100.00 | 41,100.00 | -4.86% | 127,798 |
| Sep 29, 2025 | 39,850.00 | 43,950.00 | 39,850.00 | 43,200.00 | 43,200.00 | 8.00% | 240,162 |
| Sep 26, 2025 | 42,000.00 | 42,000.00 | 39,250.00 | 40,000.00 | 40,000.00 | -3.73% | 160,344 |
| Sep 25, 2025 | 42,500.00 | 42,800.00 | 41,200.00 | 41,550.00 | 41,550.00 | -2.92% | 129,218 |
| Sep 24, 2025 | 43,750.00 | 44,950.00 | 42,700.00 | 42,800.00 | 42,800.00 | -2.17% | 161,139 |
| Sep 23, 2025 | 41,200.00 | 44,200.00 | 40,600.00 | 43,750.00 | 43,750.00 | 4.54% | 187,758 |
| Sep 22, 2025 | 41,100.00 | 42,050.00 | 40,350.00 | 41,850.00 | 41,850.00 | 1.82% | 80,892 |
| Sep 19, 2025 | 42,100.00 | 42,100.00 | 41,000.00 | 41,100.00 | 41,100.00 | -2.38% | 58,889 |
| Sep 18, 2025 | 42,300.00 | 42,800.00 | 41,650.00 | 42,100.00 | 42,100.00 | 0.48% | 68,868 |
| Sep 17, 2025 | 43,700.00 | 43,700.00 | 41,500.00 | 41,900.00 | 41,900.00 | -4.12% | 117,289 |
| Sep 16, 2025 | 43,850.00 | 43,950.00 | 42,800.00 | 43,700.00 | 43,700.00 | 0.23% | 96,140 |
| Sep 15, 2025 | 42,700.00 | 45,500.00 | 42,650.00 | 43,600.00 | 43,600.00 | 2.71% | 219,022 |
| Sep 12, 2025 | 43,000.00 | 43,350.00 | 42,050.00 | 42,450.00 | 42,450.00 | -0.12% | 104,297 |
| Sep 11, 2025 | 45,100.00 | 45,300.00 | 42,350.00 | 42,500.00 | 42,500.00 | -6.70% | 180,903 |
| Sep 10, 2025 | 45,850.00 | 46,200.00 | 44,250.00 | 45,550.00 | 45,550.00 | -0.65% | 194,213 |
| Sep 9, 2025 | 44,100.00 | 46,300.00 | 44,050.00 | 45,850.00 | 45,850.00 | 3.97% | 295,966 |
| Sep 8, 2025 | 44,500.00 | 44,900.00 | 41,850.00 | 44,100.00 | 44,100.00 | -3.18% | 380,060 |
| Sep 5, 2025 | 45,000.00 | 46,550.00 | 44,550.00 | 45,550.00 | 45,550.00 | 1.22% | 234,885 |
| Sep 4, 2025 | 44,300.00 | 45,000.00 | 43,600.00 | 45,000.00 | 45,000.00 | 0.90% | 187,953 |
| Sep 3, 2025 | 43,900.00 | 45,050.00 | 42,900.00 | 44,600.00 | 44,600.00 | 1.48% | 199,122 |
| Sep 2, 2025 | 44,350.00 | 44,550.00 | 42,350.00 | 43,950.00 | 43,950.00 | -1.35% | 327,804 |
| Sep 1, 2025 | 44,600.00 | 46,500.00 | 43,600.00 | 44,550.00 | 44,550.00 | 1.25% | 472,713 |
| Aug 29, 2025 | 45,200.00 | 45,550.00 | 43,600.00 | 44,000.00 | 44,000.00 | -0.56% | 217,863 |
| Aug 28, 2025 | 39,900.00 | 44,500.00 | 39,350.00 | 44,250.00 | 44,250.00 | 11.46% | 509,138 |
| Aug 27, 2025 | 40,550.00 | 41,000.00 | 39,550.00 | 39,700.00 | 39,700.00 | -2.82% | 110,054 |
| Aug 26, 2025 | 40,000.00 | 41,000.00 | 39,300.00 | 40,850.00 | 40,850.00 | 1.74% | 203,566 |
| Aug 25, 2025 | 38,200.00 | 40,250.00 | 37,700.00 | 40,150.00 | 40,150.00 | 7.35% | 256,891 |
| Aug 22, 2025 | 37,700.00 | 38,100.00 | 37,000.00 | 37,400.00 | 37,400.00 | -0.93% | 69,839 |
| Aug 21, 2025 | 36,900.00 | 37,950.00 | 36,650.00 | 37,750.00 | 37,750.00 | 3.00% | 150,898 |
| Aug 20, 2025 | 36,500.00 | 36,900.00 | 35,300.00 | 36,650.00 | 36,650.00 | -1.87% | 154,967 |
| Aug 19, 2025 | 38,250.00 | 38,300.00 | 37,050.00 | 37,350.00 | 37,350.00 | -2.86% | 104,638 |
| Aug 18, 2025 | 39,550.00 | 39,550.00 | 38,150.00 | 38,450.00 | 38,450.00 | -2.90% | 93,879 |
| Aug 14, 2025 | 39,050.00 | 40,200.00 | 38,750.00 | 39,600.00 | 39,600.00 | 0.89% | 182,915 |
| Aug 13, 2025 | 40,150.00 | 40,650.00 | 38,400.00 | 39,250.00 | 39,250.00 | -2.12% | 336,249 |
| Aug 12, 2025 | 40,250.00 | 41,500.00 | 39,700.00 | 40,100.00 | 40,100.00 | -0.37% | 179,546 |
| Aug 11, 2025 | 44,200.00 | 44,200.00 | 39,150.00 | 40,250.00 | 40,250.00 | -9.45% | 684,292 |
| Aug 8, 2025 | 45,500.00 | 47,350.00 | 43,600.00 | 44,450.00 | 44,450.00 | -0.67% | 189,547 |
| Aug 7, 2025 | 46,500.00 | 46,500.00 | 44,000.00 | 44,750.00 | 44,750.00 | -2.29% | 191,268 |
| Aug 6, 2025 | 45,450.00 | 46,000.00 | 44,750.00 | 45,800.00 | 45,800.00 | 0.77% | 144,210 |
| Aug 5, 2025 | 45,500.00 | 47,750.00 | 44,600.00 | 45,450.00 | 45,450.00 | 1.56% | 199,672 |
| Aug 4, 2025 | 44,400.00 | 45,600.00 | 43,650.00 | 44,750.00 | 44,750.00 | 0.79% | 159,934 |
| Aug 1, 2025 | 48,000.00 | 48,150.00 | 44,150.00 | 44,400.00 | 44,400.00 | -9.85% | 305,733 |
| Jul 31, 2025 | 47,350.00 | 49,900.00 | 47,150.00 | 49,250.00 | 49,250.00 | 4.12% | 219,959 |
| Jul 30, 2025 | 48,300.00 | 49,300.00 | 46,950.00 | 47,300.00 | 47,300.00 | -1.46% | 110,775 |
| Jul 29, 2025 | 48,550.00 | 49,100.00 | 47,300.00 | 48,000.00 | 48,000.00 | -2.83% | 312,656 |
| Jul 28, 2025 | 53,100.00 | 53,200.00 | 48,800.00 | 49,400.00 | 49,400.00 | -8.01% | 303,784 |
| Jul 25, 2025 | 51,100.00 | 54,300.00 | 50,900.00 | 53,700.00 | 53,700.00 | 6.13% | 228,152 |
| Jul 24, 2025 | 53,700.00 | 55,400.00 | 50,000.00 | 50,600.00 | 50,600.00 | -4.35% | 229,213 |
| Jul 23, 2025 | 54,500.00 | 55,300.00 | 52,300.00 | 52,900.00 | 52,900.00 | -3.82% | 271,766 |
| Jul 22, 2025 | 57,000.00 | 57,600.00 | 54,200.00 | 55,000.00 | 55,000.00 | -1.79% | 158,038 |
| Jul 21, 2025 | 56,000.00 | 57,900.00 | 55,600.00 | 56,000.00 | 56,000.00 | -2.27% | 146,736 |
| Jul 18, 2025 | 59,700.00 | 60,000.00 | 56,000.00 | 57,300.00 | 57,300.00 | -6.07% | 300,926 |
| Jul 17, 2025 | 60,500.00 | 63,800.00 | 57,000.00 | 61,000.00 | 61,000.00 | 3.74% | 555,189 |
| Jul 16, 2025 | 57,000.00 | 62,100.00 | 56,600.00 | 58,800.00 | 58,800.00 | 2.08% | 591,228 |
| Jul 15, 2025 | 58,000.00 | 58,800.00 | 55,800.00 | 57,600.00 | 57,600.00 | -2.04% | 229,291 |
| Jul 14, 2025 | 54,500.00 | 60,400.00 | 54,000.00 | 58,800.00 | 58,800.00 | 7.10% | 547,209 |
| Jul 11, 2025 | 54,200.00 | 55,800.00 | 51,900.00 | 54,900.00 | 54,900.00 | 0.92% | 388,008 |