Kolon Corporation (KRX:002020)
South Korea
· Delayed Price · Currency is KRW 70,400
+4,400 (6.67%)
Last updated: Apr 29, 2026, 1:00 PM KST
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65,400.00 | 70,300.00 | 64,700.00 | 70,100.00 | - | 6.21% | 119,279 |
| Apr 28, 2026 | 61,600.00 | 66,700.00 | 61,200.00 | 66,000.00 | 66,000.00 | 8.55% | 138,184 |
| Apr 27, 2026 | 60,600.00 | 61,500.00 | 58,600.00 | 60,800.00 | 60,800.00 | 0.83% | 68,515 |
| Apr 24, 2026 | 58,800.00 | 61,100.00 | 58,200.00 | 60,300.00 | 60,300.00 | 2.73% | 40,719 |
| Apr 23, 2026 | 59,700.00 | 60,200.00 | 57,500.00 | 58,700.00 | 58,700.00 | -0.17% | 43,071 |
| Apr 22, 2026 | 59,900.00 | 59,900.00 | 58,000.00 | 58,800.00 | 58,800.00 | -1.84% | 34,585 |
| Apr 21, 2026 | 60,900.00 | 61,200.00 | 58,700.00 | 59,900.00 | 59,900.00 | -1.64% | 82,681 |
| Apr 20, 2026 | 63,300.00 | 63,800.00 | 60,800.00 | 60,900.00 | 60,900.00 | -3.79% | 52,945 |
| Apr 17, 2026 | 62,500.00 | 64,600.00 | 62,400.00 | 63,300.00 | 63,300.00 | 1.28% | 36,371 |
| Apr 16, 2026 | 61,600.00 | 62,700.00 | 61,100.00 | 62,500.00 | 62,500.00 | 2.12% | 41,979 |
| Apr 15, 2026 | 60,600.00 | 63,200.00 | 59,600.00 | 61,200.00 | 61,200.00 | 3.20% | 47,879 |
| Apr 14, 2026 | 60,200.00 | 60,300.00 | 58,800.00 | 59,300.00 | 59,300.00 | 0.34% | 45,668 |
| Apr 13, 2026 | 61,200.00 | 61,900.00 | 58,100.00 | 59,100.00 | 59,100.00 | -5.74% | 81,132 |
| Apr 10, 2026 | 64,500.00 | 65,100.00 | 62,300.00 | 62,700.00 | 62,700.00 | -2.34% | 40,923 |
| Apr 9, 2026 | 65,700.00 | 67,000.00 | 63,900.00 | 64,200.00 | 64,200.00 | -1.98% | 31,710 |
| Apr 8, 2026 | 67,600.00 | 68,400.00 | 64,100.00 | 65,500.00 | 65,500.00 | - | 81,399 |
| Apr 7, 2026 | 64,800.00 | 71,400.00 | 64,300.00 | 65,500.00 | 65,500.00 | 3.97% | 139,084 |
| Apr 6, 2026 | 61,100.00 | 64,200.00 | 61,100.00 | 63,000.00 | 63,000.00 | 1.94% | 63,050 |
| Apr 3, 2026 | 63,300.00 | 64,200.00 | 61,100.00 | 61,800.00 | 61,800.00 | -1.59% | 66,944 |
| Apr 2, 2026 | 65,700.00 | 67,700.00 | 61,900.00 | 62,800.00 | 62,800.00 | -3.83% | 108,714 |
| Apr 1, 2026 | 64,900.00 | 67,000.00 | 63,100.00 | 65,300.00 | 65,300.00 | 3.65% | 77,149 |
| Mar 31, 2026 | 65,400.00 | 66,900.00 | 61,900.00 | 63,000.00 | 63,000.00 | -5.69% | 116,512 |
| Mar 30, 2026 | 65,400.00 | 67,800.00 | 61,800.00 | 66,800.00 | 66,800.00 | -4.30% | 143,917 |
| Mar 27, 2026 | 63,500.00 | 69,800.00 | 62,100.00 | 69,800.00 | 69,800.00 | 10.79% | 225,867 |
| Mar 26, 2026 | 56,300.00 | 67,800.00 | 56,000.00 | 63,000.00 | 63,000.00 | 12.10% | 335,364 |
| Mar 25, 2026 | 53,300.00 | 58,000.00 | 53,000.00 | 56,200.00 | 56,200.00 | 9.34% | 104,726 |
| Mar 24, 2026 | 51,800.00 | 52,900.00 | 49,950.00 | 51,400.00 | 51,400.00 | 1.58% | 57,817 |
| Mar 23, 2026 | 53,200.00 | 53,200.00 | 50,100.00 | 50,600.00 | 50,600.00 | -7.83% | 77,935 |
| Mar 20, 2026 | 53,700.00 | 58,100.00 | 53,600.00 | 54,900.00 | 54,900.00 | 3.00% | 66,310 |
| Mar 19, 2026 | 54,200.00 | 55,300.00 | 52,500.00 | 53,300.00 | 53,300.00 | -4.65% | 66,838 |
| Mar 18, 2026 | 57,700.00 | 58,100.00 | 55,400.00 | 55,900.00 | 55,900.00 | -1.93% | 71,623 |
| Mar 17, 2026 | 56,800.00 | 59,800.00 | 56,300.00 | 57,000.00 | 57,000.00 | 1.97% | 48,654 |
| Mar 16, 2026 | 55,200.00 | 56,500.00 | 54,100.00 | 55,900.00 | 55,900.00 | 0.54% | 53,516 |
| Mar 13, 2026 | 56,200.00 | 57,000.00 | 54,800.00 | 55,600.00 | 55,600.00 | -3.30% | 47,685 |
| Mar 12, 2026 | 57,700.00 | 59,200.00 | 56,700.00 | 57,500.00 | 57,500.00 | -2.04% | 41,609 |
| Mar 11, 2026 | 57,900.00 | 60,600.00 | 56,900.00 | 58,700.00 | 58,149.06 | 4.45% | 74,228 |
| Mar 10, 2026 | 60,000.00 | 60,600.00 | 55,000.00 | 56,200.00 | 55,672.53 | -0.71% | 81,189 |
| Mar 9, 2026 | 58,200.00 | 59,600.00 | 54,200.00 | 56,600.00 | 56,068.77 | -4.07% | 76,660 |
| Mar 6, 2026 | 56,700.00 | 59,300.00 | 55,000.00 | 59,000.00 | 58,446.25 | 4.06% | 82,758 |
| Mar 5, 2026 | 57,600.00 | 60,000.00 | 55,200.00 | 56,700.00 | 56,167.83 | 8.83% | 73,899 |
| Mar 4, 2026 | 61,100.00 | 62,600.00 | 51,900.00 | 52,100.00 | 51,611.01 | -19.22% | 139,295 |
| Mar 3, 2026 | 65,900.00 | 67,200.00 | 64,200.00 | 64,500.00 | 63,894.62 | -6.39% | 111,059 |
| Feb 27, 2026 | 70,300.00 | 71,500.00 | 68,000.00 | 68,900.00 | 68,253.33 | -2.55% | 64,709 |
| Feb 26, 2026 | 66,300.00 | 72,800.00 | 65,900.00 | 70,700.00 | 70,036.43 | 7.28% | 202,691 |
| Feb 25, 2026 | 65,800.00 | 67,400.00 | 64,000.00 | 65,900.00 | 65,281.48 | 1.23% | 77,531 |
| Feb 24, 2026 | 64,500.00 | 67,100.00 | 63,500.00 | 65,100.00 | 64,488.99 | -0.15% | 61,574 |
| Feb 23, 2026 | 66,600.00 | 66,800.00 | 64,200.00 | 65,200.00 | 64,588.05 | 1.72% | 46,350 |
| Feb 20, 2026 | 64,900.00 | 65,100.00 | 63,600.00 | 64,100.00 | 63,498.38 | -1.54% | 33,907 |
| Feb 19, 2026 | 64,200.00 | 66,600.00 | 62,000.00 | 65,100.00 | 64,488.99 | 2.36% | 74,898 |
| Feb 13, 2026 | 65,500.00 | 65,500.00 | 62,800.00 | 63,600.00 | 63,003.07 | -4.36% | 54,994 |
| Feb 12, 2026 | 65,600.00 | 68,000.00 | 64,100.00 | 66,500.00 | 65,875.85 | 3.58% | 61,330 |
| Feb 11, 2026 | 63,600.00 | 64,600.00 | 62,800.00 | 64,200.00 | 63,597.44 | 0.94% | 46,792 |
| Feb 10, 2026 | 64,400.00 | 65,000.00 | 62,200.00 | 63,600.00 | 63,003.07 | -1.40% | 54,777 |
| Feb 9, 2026 | 63,500.00 | 66,500.00 | 62,700.00 | 64,500.00 | 63,894.62 | 3.04% | 105,083 |
| Feb 6, 2026 | 63,800.00 | 65,700.00 | 61,700.00 | 62,600.00 | 62,012.46 | -5.72% | 116,096 |
| Feb 5, 2026 | 67,600.00 | 69,000.00 | 65,000.00 | 66,400.00 | 65,776.79 | -1.48% | 107,050 |
| Feb 4, 2026 | 70,000.00 | 71,800.00 | 65,300.00 | 67,400.00 | 66,767.41 | -3.58% | 144,256 |
| Feb 3, 2026 | 63,800.00 | 70,200.00 | 61,400.00 | 69,900.00 | 69,243.94 | 12.20% | 237,641 |
| Feb 2, 2026 | 58,100.00 | 64,400.00 | 57,700.00 | 62,300.00 | 61,715.27 | 3.15% | 133,144 |
| Jan 30, 2026 | 57,900.00 | 62,800.00 | 57,300.00 | 60,400.00 | 59,833.11 | 4.32% | 166,514 |
| Jan 29, 2026 | 54,400.00 | 58,500.00 | 53,100.00 | 57,900.00 | 57,356.57 | 6.43% | 132,035 |
| Jan 28, 2026 | 53,500.00 | 54,700.00 | 52,400.00 | 54,400.00 | 53,889.42 | 2.84% | 66,602 |
| Jan 27, 2026 | 51,500.00 | 53,700.00 | 51,500.00 | 52,900.00 | 52,403.50 | 3.12% | 78,330 |
| Jan 26, 2026 | 49,150.00 | 52,100.00 | 48,800.00 | 51,300.00 | 50,818.52 | 4.37% | 117,794 |
| Jan 23, 2026 | 45,500.00 | 50,200.00 | 45,150.00 | 49,150.00 | 48,688.69 | 10.33% | 239,495 |
| Jan 22, 2026 | 43,600.00 | 45,000.00 | 43,000.00 | 44,550.00 | 44,131.87 | 2.89% | 72,562 |
| Jan 21, 2026 | 44,000.00 | 44,200.00 | 42,450.00 | 43,300.00 | 42,893.60 | -3.78% | 89,260 |
| Jan 20, 2026 | 44,200.00 | 45,900.00 | 43,700.00 | 45,000.00 | 44,577.65 | 1.01% | 54,846 |
| Jan 19, 2026 | 44,450.00 | 45,900.00 | 44,400.00 | 44,550.00 | 44,131.87 | 0.34% | 51,703 |
| Jan 16, 2026 | 45,250.00 | 45,650.00 | 43,800.00 | 44,400.00 | 43,983.28 | -2.42% | 78,686 |
| Jan 15, 2026 | 45,500.00 | 48,250.00 | 45,000.00 | 45,500.00 | 45,072.95 | 2.02% | 142,723 |
| Jan 14, 2026 | 44,100.00 | 45,100.00 | 42,950.00 | 44,600.00 | 44,181.40 | 2.41% | 65,132 |
| Jan 13, 2026 | 43,250.00 | 44,350.00 | 42,800.00 | 43,550.00 | 43,141.25 | 2.23% | 54,078 |
| Jan 12, 2026 | 43,150.00 | 43,250.00 | 42,100.00 | 42,600.00 | 42,200.17 | - | 47,027 |
| Jan 9, 2026 | 43,000.00 | 43,800.00 | 42,400.00 | 42,600.00 | 42,200.17 | -1.84% | 44,230 |
| Jan 8, 2026 | 44,500.00 | 44,550.00 | 42,500.00 | 43,400.00 | 42,992.66 | -2.69% | 129,426 |
| Jan 7, 2026 | 45,450.00 | 45,900.00 | 43,600.00 | 44,600.00 | 44,181.40 | -0.89% | 90,438 |
| Jan 6, 2026 | 45,550.00 | 46,600.00 | 44,350.00 | 45,000.00 | 44,577.65 | - | 97,333 |
| Jan 5, 2026 | 45,200.00 | 45,600.00 | 44,150.00 | 45,000.00 | 44,577.65 | -1.42% | 94,246 |
| Jan 2, 2026 | 50,400.00 | 50,900.00 | 44,200.00 | 45,650.00 | 45,221.54 | -8.70% | 197,306 |
| Dec 30, 2025 | 50,500.00 | 51,000.00 | 49,400.00 | 50,000.00 | 49,530.72 | -0.99% | 69,930 |
| Dec 29, 2025 | 50,800.00 | 51,700.00 | 50,000.00 | 50,500.00 | 50,026.02 | -0.59% | 65,251 |
| Dec 26, 2025 | 50,500.00 | 51,100.00 | 49,700.00 | 50,800.00 | 50,323.21 | 0.99% | 47,476 |
| Dec 24, 2025 | 51,800.00 | 52,000.00 | 49,650.00 | 50,300.00 | 49,827.90 | -2.52% | 74,612 |
| Dec 23, 2025 | 52,100.00 | 53,200.00 | 51,400.00 | 51,600.00 | 51,115.70 | -0.58% | 35,525 |
| Dec 22, 2025 | 51,500.00 | 54,100.00 | 51,300.00 | 51,900.00 | 51,412.88 | 1.17% | 83,605 |
| Dec 19, 2025 | 52,100.00 | 53,600.00 | 51,200.00 | 51,300.00 | 50,818.52 | -0.58% | 50,013 |
| Dec 18, 2025 | 50,300.00 | 52,100.00 | 50,100.00 | 51,600.00 | 51,115.70 | 1.18% | 50,038 |
| Dec 17, 2025 | 52,900.00 | 53,800.00 | 50,700.00 | 51,000.00 | 50,521.33 | -3.77% | 96,988 |
| Dec 16, 2025 | 54,500.00 | 55,300.00 | 52,300.00 | 53,000.00 | 52,502.56 | -2.21% | 83,204 |
| Dec 15, 2025 | 55,600.00 | 55,700.00 | 54,000.00 | 54,200.00 | 53,691.30 | -2.69% | 83,216 |
| Dec 12, 2025 | 50,800.00 | 56,400.00 | 50,800.00 | 55,700.00 | 55,177.22 | 11.40% | 329,102 |
| Dec 11, 2025 | 50,400.00 | 52,300.00 | 49,800.00 | 50,000.00 | 49,530.72 | -0.20% | 77,795 |
| Dec 10, 2025 | 50,000.00 | 50,800.00 | 48,750.00 | 50,100.00 | 49,629.78 | 0.91% | 117,931 |
| Dec 9, 2025 | 48,700.00 | 50,400.00 | 47,400.00 | 49,650.00 | 49,184.00 | 1.95% | 106,145 |
| Dec 8, 2025 | 51,900.00 | 52,300.00 | 47,700.00 | 48,700.00 | 48,242.92 | -4.70% | 217,205 |
| Dec 5, 2025 | 55,000.00 | 56,200.00 | 51,000.00 | 51,100.00 | 50,620.39 | -6.58% | 235,133 |
| Dec 4, 2025 | 53,000.00 | 55,000.00 | 52,400.00 | 54,700.00 | 54,186.60 | 1.48% | 64,391 |
| Dec 3, 2025 | 53,900.00 | 54,450.00 | 51,000.00 | 53,900.00 | 53,394.11 | 0.75% | 95,315 |
| Dec 2, 2025 | 54,000.00 | 54,500.00 | 52,900.00 | 53,500.00 | 52,997.87 | -1.11% | 59,386 |