Kolon Corporation (KRX:002025)
South Korea
· Delayed Price · Currency is KRW 26,700
-1,300 (-4.64%)
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 | 28,200.00 | 28,200.00 | 26,650.00 | 26,700.00 | 26,700.00 | -4.64% | 6,355 |
| Dec 4, 2025 | 28,100.00 | 28,100.00 | 27,550.00 | 28,000.00 | 28,000.00 | -0.36% | 3,087 |
| Dec 3, 2025 | 28,150.00 | 28,200.00 | 27,200.00 | 28,100.00 | 28,100.00 | 0.18% | 7,991 |
| Dec 2, 2025 | 28,000.00 | 28,400.00 | 27,050.00 | 28,050.00 | 28,050.00 | 0.18% | 9,547 |
| Dec 1, 2025 | 28,700.00 | 28,700.00 | 27,000.00 | 28,000.00 | 28,000.00 | -0.36% | 14,645 |
| Nov 28, 2025 | 25,450.00 | 29,200.00 | 25,450.00 | 28,100.00 | 28,100.00 | 9.98% | 49,905 |
| Nov 27, 2025 | 25,700.00 | 25,850.00 | 25,250.00 | 25,550.00 | 25,550.00 | -0.58% | 5,581 |
| Nov 26, 2025 | 24,350.00 | 25,950.00 | 23,900.00 | 25,700.00 | 25,700.00 | 7.08% | 11,885 |
| Nov 25, 2025 | 24,850.00 | 24,850.00 | 23,700.00 | 24,000.00 | 24,000.00 | -2.24% | 6,544 |
| Nov 24, 2025 | 25,000.00 | 25,100.00 | 24,400.00 | 24,550.00 | 24,550.00 | -0.81% | 7,024 |
| Nov 21, 2025 | 24,800.00 | 25,600.00 | 24,350.00 | 24,750.00 | 24,750.00 | -1.39% | 10,543 |
| Nov 20, 2025 | 24,300.00 | 25,600.00 | 23,950.00 | 25,100.00 | 25,100.00 | 4.15% | 16,423 |
| Nov 19, 2025 | 24,250.00 | 24,450.00 | 23,700.00 | 24,100.00 | 24,100.00 | -1.23% | 3,121 |
| Nov 18, 2025 | 24,050.00 | 24,750.00 | 23,300.00 | 24,400.00 | 24,400.00 | 0.83% | 14,532 |
| Nov 17, 2025 | 23,950.00 | 24,500.00 | 23,700.00 | 24,200.00 | 24,200.00 | 2.11% | 9,136 |
| Nov 14, 2025 | 23,900.00 | 24,450.00 | 23,000.00 | 23,700.00 | 23,700.00 | -2.27% | 6,612 |
| Nov 13, 2025 | 24,100.00 | 24,400.00 | 23,750.00 | 24,250.00 | 24,250.00 | 0.62% | 6,535 |
| Nov 12, 2025 | 23,150.00 | 24,450.00 | 23,150.00 | 24,100.00 | 24,100.00 | 4.10% | 20,165 |
| Nov 11, 2025 | 23,500.00 | 23,950.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.49% | 7,851 |
| Nov 10, 2025 | 22,150.00 | 25,200.00 | 22,150.00 | 23,500.00 | 23,500.00 | 6.33% | 29,949 |
| Nov 7, 2025 | 22,700.00 | 22,700.00 | 21,650.00 | 22,100.00 | 22,100.00 | -3.28% | 9,258 |
| Nov 6, 2025 | 21,800.00 | 23,400.00 | 21,800.00 | 22,850.00 | 22,850.00 | 4.82% | 13,196 |
| Nov 5, 2025 | 22,450.00 | 22,500.00 | 21,300.00 | 21,800.00 | 21,800.00 | -3.11% | 8,794 |
| Nov 4, 2025 | 22,350.00 | 22,800.00 | 22,200.00 | 22,500.00 | 22,500.00 | 0.67% | 6,353 |
| Nov 3, 2025 | 21,750.00 | 22,400.00 | 21,500.00 | 22,350.00 | 22,350.00 | 2.29% | 4,822 |
| Oct 31, 2025 | 21,600.00 | 21,900.00 | 21,200.00 | 21,850.00 | 21,850.00 | 0.46% | 6,023 |
| Oct 30, 2025 | 22,800.00 | 22,800.00 | 21,750.00 | 21,750.00 | 21,750.00 | -4.61% | 14,234 |
| Oct 29, 2025 | 23,000.00 | 23,000.00 | 22,300.00 | 22,800.00 | 22,800.00 | -0.44% | 6,129 |
| Oct 28, 2025 | 23,250.00 | 23,400.00 | 22,150.00 | 22,900.00 | 22,900.00 | -0.87% | 5,193 |
| Oct 27, 2025 | 22,550.00 | 23,350.00 | 22,450.00 | 23,100.00 | 23,100.00 | 1.76% | 6,612 |
| Oct 24, 2025 | 23,000.00 | 23,050.00 | 22,050.00 | 22,700.00 | 22,700.00 | -0.87% | 6,817 |
| Oct 23, 2025 | 23,500.00 | 23,500.00 | 22,750.00 | 22,900.00 | 22,900.00 | -2.14% | 5,105 |
| Oct 22, 2025 | 22,850.00 | 24,050.00 | 22,400.00 | 23,400.00 | 23,400.00 | 2.41% | 15,199 |
| Oct 21, 2025 | 22,750.00 | 23,100.00 | 22,400.00 | 22,850.00 | 22,850.00 | 0.44% | 8,141 |
| Oct 20, 2025 | 22,100.00 | 23,350.00 | 22,100.00 | 22,750.00 | 22,750.00 | 2.94% | 15,409 |
| Oct 17, 2025 | 22,850.00 | 22,850.00 | 21,950.00 | 22,100.00 | 22,100.00 | -3.28% | 6,993 |
| Oct 16, 2025 | 22,100.00 | 23,700.00 | 21,900.00 | 22,850.00 | 22,850.00 | 3.63% | 16,242 |
| Oct 15, 2025 | 21,350.00 | 22,500.00 | 21,200.00 | 22,050.00 | 22,050.00 | 2.32% | 10,965 |
| Oct 14, 2025 | 21,600.00 | 21,850.00 | 20,500.00 | 21,550.00 | 21,550.00 | -0.46% | 13,069 |
| Oct 13, 2025 | 21,300.00 | 21,850.00 | 20,800.00 | 21,650.00 | 21,650.00 | 0.46% | 7,064 |
| Oct 10, 2025 | 21,700.00 | 22,000.00 | 20,900.00 | 21,550.00 | 21,550.00 | -0.69% | 19,729 |
| Oct 2, 2025 | 21,500.00 | 22,100.00 | 21,050.00 | 21,700.00 | 21,700.00 | - | 21,454 |
| Oct 1, 2025 | 22,150.00 | 22,500.00 | 21,250.00 | 21,700.00 | 21,700.00 | -3.56% | 55,747 |
| Sep 30, 2025 | 27,050.00 | 27,700.00 | 22,150.00 | 22,500.00 | 22,500.00 | -6.25% | 235,299 |
| Sep 29, 2025 | 21,950.00 | 28,300.00 | 21,800.00 | 24,000.00 | 24,000.00 | 10.09% | 581,484 |
| Sep 26, 2025 | 21,750.00 | 22,250.00 | 21,100.00 | 21,800.00 | 21,800.00 | -0.46% | 4,156 |
| Sep 25, 2025 | 22,400.00 | 23,000.00 | 21,800.00 | 21,900.00 | 21,900.00 | -2.23% | 2,922 |
| Sep 24, 2025 | 22,300.00 | 23,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | -2.40% | 4,105 |
| Sep 23, 2025 | 22,050.00 | 23,200.00 | 22,000.00 | 22,950.00 | 22,950.00 | 4.08% | 3,886 |
| Sep 22, 2025 | 22,000.00 | 22,250.00 | 21,450.00 | 22,050.00 | 22,050.00 | 2.08% | 2,227 |
| Sep 19, 2025 | 22,100.00 | 22,300.00 | 21,250.00 | 21,600.00 | 21,600.00 | -2.92% | 1,377 |
| Sep 18, 2025 | 22,350.00 | 22,400.00 | 21,950.00 | 22,250.00 | 22,250.00 | 0.23% | 2,540 |
| Sep 17, 2025 | 22,150.00 | 23,350.00 | 21,950.00 | 22,200.00 | 22,200.00 | -0.89% | 4,103 |
| Sep 16, 2025 | 22,850.00 | 22,850.00 | 22,150.00 | 22,400.00 | 22,400.00 | -1.32% | 2,662 |
| Sep 15, 2025 | 22,250.00 | 23,050.00 | 22,000.00 | 22,700.00 | 22,700.00 | 2.02% | 7,327 |
| Sep 12, 2025 | 21,550.00 | 22,300.00 | 21,400.00 | 22,250.00 | 22,250.00 | 3.25% | 3,317 |
| Sep 11, 2025 | 22,250.00 | 22,250.00 | 20,850.00 | 21,550.00 | 21,550.00 | -2.49% | 6,697 |
| Sep 10, 2025 | 22,400.00 | 22,600.00 | 21,650.00 | 22,100.00 | 22,100.00 | -1.56% | 5,513 |
| Sep 9, 2025 | 21,950.00 | 22,550.00 | 21,950.00 | 22,450.00 | 22,450.00 | 1.81% | 6,275 |
| Sep 8, 2025 | 22,150.00 | 22,150.00 | 21,350.00 | 22,050.00 | 22,050.00 | -0.45% | 3,503 |
| Sep 5, 2025 | 21,400.00 | 22,350.00 | 21,350.00 | 22,150.00 | 22,150.00 | 3.50% | 6,815 |
| Sep 4, 2025 | 21,100.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,400.00 | 0.23% | 2,471 |
| Sep 3, 2025 | 21,000.00 | 21,450.00 | 20,900.00 | 21,350.00 | 21,350.00 | 0.95% | 3,087 |
| Sep 2, 2025 | 21,400.00 | 21,450.00 | 21,000.00 | 21,150.00 | 21,150.00 | -1.17% | 1,962 |
| Sep 1, 2025 | 21,350.00 | 22,200.00 | 20,700.00 | 21,400.00 | 21,400.00 | -0.47% | 3,662 |
| Aug 29, 2025 | 21,900.00 | 21,900.00 | 21,350.00 | 21,500.00 | 21,500.00 | -0.23% | 1,578 |
| Aug 28, 2025 | 20,050.00 | 22,150.00 | 19,980.00 | 21,550.00 | 21,550.00 | 6.68% | 14,350 |
| Aug 27, 2025 | 20,900.00 | 20,900.00 | 19,740.00 | 20,200.00 | 20,200.00 | -3.81% | 14,447 |
| Aug 26, 2025 | 20,950.00 | 21,500.00 | 20,250.00 | 21,000.00 | 21,000.00 | 0.24% | 5,968 |
| Aug 25, 2025 | 20,150.00 | 21,200.00 | 19,970.00 | 20,950.00 | 20,950.00 | 5.07% | 4,126 |
| Aug 22, 2025 | 20,000.00 | 20,250.00 | 19,700.00 | 19,940.00 | 19,940.00 | -1.04% | 4,725 |
| Aug 21, 2025 | 19,940.00 | 20,350.00 | 19,770.00 | 20,150.00 | 20,150.00 | 1.77% | 5,675 |
| Aug 20, 2025 | 19,780.00 | 20,000.00 | 18,830.00 | 19,800.00 | 19,800.00 | -0.20% | 9,683 |
| Aug 19, 2025 | 21,000.00 | 21,100.00 | 19,650.00 | 19,840.00 | 19,840.00 | -6.19% | 9,767 |
| Aug 18, 2025 | 21,150.00 | 21,150.00 | 20,400.00 | 21,150.00 | 21,150.00 | 0.48% | 4,525 |
| Aug 14, 2025 | 20,800.00 | 21,100.00 | 20,650.00 | 21,050.00 | 21,050.00 | 1.20% | 2,149 |
| Aug 13, 2025 | 21,750.00 | 22,100.00 | 20,650.00 | 20,800.00 | 20,800.00 | -5.02% | 12,160 |
| Aug 12, 2025 | 21,700.00 | 22,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 0.92% | 6,992 |
| Aug 11, 2025 | 23,100.00 | 23,100.00 | 20,850.00 | 21,700.00 | 21,700.00 | -6.06% | 37,860 |
| Aug 8, 2025 | 23,300.00 | 24,200.00 | 22,800.00 | 23,100.00 | 23,100.00 | -0.86% | 7,365 |
| Aug 7, 2025 | 24,000.00 | 24,150.00 | 23,000.00 | 23,300.00 | 23,300.00 | -2.92% | 3,589 |
| Aug 6, 2025 | 23,650.00 | 24,250.00 | 23,350.00 | 24,000.00 | 24,000.00 | 1.48% | 3,573 |
| Aug 5, 2025 | 24,600.00 | 25,200.00 | 23,550.00 | 23,650.00 | 23,650.00 | 1.28% | 8,656 |
| Aug 4, 2025 | 22,500.00 | 24,250.00 | 22,450.00 | 23,350.00 | 23,350.00 | 3.32% | 10,396 |
| Aug 1, 2025 | 23,700.00 | 23,750.00 | 22,200.00 | 22,600.00 | 22,600.00 | -5.24% | 15,405 |
| Jul 31, 2025 | 23,100.00 | 24,750.00 | 22,550.00 | 23,850.00 | 23,850.00 | 4.61% | 22,980 |
| Jul 30, 2025 | 23,200.00 | 23,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | 0.22% | 3,782 |
| Jul 29, 2025 | 23,500.00 | 24,400.00 | 22,500.00 | 22,750.00 | 22,750.00 | -2.15% | 14,415 |
| Jul 28, 2025 | 24,250.00 | 24,250.00 | 22,500.00 | 23,250.00 | 23,250.00 | -4.12% | 30,322 |
| Jul 25, 2025 | 24,050.00 | 25,100.00 | 23,050.00 | 24,250.00 | 24,250.00 | 0.62% | 42,111 |
| Jul 24, 2025 | 25,050.00 | 25,950.00 | 23,600.00 | 24,100.00 | 24,100.00 | -3.41% | 27,051 |
| Jul 23, 2025 | 26,350.00 | 26,350.00 | 24,350.00 | 24,950.00 | 24,950.00 | -3.48% | 28,273 |
| Jul 22, 2025 | 26,200.00 | 26,750.00 | 25,450.00 | 25,850.00 | 25,850.00 | -0.96% | 32,678 |
| Jul 21, 2025 | 27,550.00 | 28,100.00 | 26,000.00 | 26,100.00 | 26,100.00 | -5.26% | 18,499 |
| Jul 18, 2025 | 29,150.00 | 29,150.00 | 26,800.00 | 27,550.00 | 27,550.00 | -5.97% | 30,823 |
| Jul 17, 2025 | 29,800.00 | 29,800.00 | 27,750.00 | 29,300.00 | 29,300.00 | 2.09% | 21,045 |
| Jul 16, 2025 | 27,950.00 | 30,000.00 | 27,200.00 | 28,700.00 | 28,700.00 | 0.88% | 47,446 |
| Jul 15, 2025 | 28,900.00 | 28,900.00 | 27,500.00 | 28,450.00 | 28,450.00 | -1.73% | 15,422 |
| Jul 14, 2025 | 27,000.00 | 29,250.00 | 26,350.00 | 28,950.00 | 28,950.00 | 6.83% | 34,272 |
| Jul 11, 2025 | 26,800.00 | 27,550.00 | 25,950.00 | 27,100.00 | 27,100.00 | 0.56% | 16,538 |