Kolon Corporation (KRX:002025)
South Korea
· Delayed Price · Currency is KRW 26,400
-1,250 (-4.52%)
At close: Mar 9, 2026
Kolon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,200.00 | 27,900.00 | 26,800.00 | 27,650.00 | 27,650.00 | 1.10% | 4,820 |
| Mar 5, 2026 | 26,550.00 | 27,350.00 | 26,100.00 | 27,350.00 | 27,350.00 | 10.73% | 6,573 |
| Mar 4, 2026 | 28,050.00 | 28,500.00 | 24,100.00 | 24,700.00 | 24,700.00 | -14.83% | 9,247 |
| Mar 3, 2026 | 30,650.00 | 30,650.00 | 28,750.00 | 29,000.00 | 29,000.00 | -6.60% | 12,267 |
| Feb 27, 2026 | 31,350.00 | 31,600.00 | 30,300.00 | 31,050.00 | 31,050.00 | -1.11% | 8,523 |
| Feb 26, 2026 | 30,000.00 | 31,600.00 | 29,800.00 | 31,400.00 | 31,400.00 | 4.32% | 15,993 |
| Feb 25, 2026 | 30,150.00 | 30,250.00 | 29,650.00 | 30,100.00 | 30,100.00 | 0.17% | 4,741 |
| Feb 24, 2026 | 30,150.00 | 30,250.00 | 29,500.00 | 30,050.00 | 30,050.00 | -0.33% | 4,212 |
| Feb 23, 2026 | 30,250.00 | 30,600.00 | 29,850.00 | 30,150.00 | 30,150.00 | 0.84% | 10,028 |
| Feb 20, 2026 | 29,700.00 | 30,250.00 | 29,250.00 | 29,900.00 | 29,900.00 | 1.01% | 6,353 |
| Feb 19, 2026 | 28,600.00 | 29,600.00 | 28,600.00 | 29,600.00 | 29,600.00 | 3.50% | 4,233 |
| Feb 13, 2026 | 29,350.00 | 29,350.00 | 28,450.00 | 28,600.00 | 28,600.00 | -2.56% | 6,827 |
| Feb 12, 2026 | 29,050.00 | 29,900.00 | 29,000.00 | 29,350.00 | 29,350.00 | 1.56% | 3,892 |
| Feb 11, 2026 | 28,650.00 | 29,100.00 | 28,200.00 | 28,900.00 | 28,900.00 | 0.87% | 15,811 |
| Feb 10, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,650.00 | 28,650.00 | -0.17% | 8,640 |
| Feb 9, 2026 | 28,700.00 | 28,850.00 | 28,150.00 | 28,700.00 | 28,700.00 | 1.23% | 13,620 |
| Feb 6, 2026 | 28,900.00 | 28,900.00 | 27,000.00 | 28,350.00 | 28,350.00 | -2.91% | 6,668 |
| Feb 5, 2026 | 29,550.00 | 29,700.00 | 28,550.00 | 29,200.00 | 29,200.00 | -1.68% | 7,944 |
| Feb 4, 2026 | 29,550.00 | 30,125.00 | 28,600.00 | 29,700.00 | 29,700.00 | 0.34% | 9,260 |
| Feb 3, 2026 | 28,250.00 | 29,700.00 | 27,900.00 | 29,600.00 | 29,600.00 | 5.71% | 19,814 |
| Feb 2, 2026 | 27,600.00 | 28,750.00 | 27,000.00 | 28,000.00 | 28,000.00 | 0.36% | 14,070 |
| Jan 30, 2026 | 27,200.00 | 28,600.00 | 26,600.00 | 27,900.00 | 27,900.00 | 2.39% | 13,514 |
| Jan 29, 2026 | 26,300.00 | 27,450.00 | 25,850.00 | 27,250.00 | 27,250.00 | 3.61% | 13,326 |
| Jan 28, 2026 | 25,800.00 | 26,300.00 | 25,700.00 | 26,300.00 | 26,300.00 | 1.94% | 8,784 |
| Jan 27, 2026 | 25,600.00 | 26,250.00 | 25,450.00 | 25,800.00 | 25,800.00 | 0.78% | 10,291 |
| Jan 26, 2026 | 24,200.00 | 25,800.00 | 24,050.00 | 25,600.00 | 25,600.00 | 5.79% | 18,135 |
| Jan 23, 2026 | 23,100.00 | 24,550.00 | 23,100.00 | 24,200.00 | 24,200.00 | 4.09% | 15,503 |
| Jan 22, 2026 | 22,950.00 | 23,500.00 | 22,700.00 | 23,250.00 | 23,250.00 | 1.53% | 15,562 |
| Jan 21, 2026 | 23,400.00 | 23,700.00 | 22,700.00 | 22,900.00 | 22,900.00 | -3.58% | 6,739 |
| Jan 20, 2026 | 23,600.00 | 23,850.00 | 23,100.00 | 23,750.00 | 23,750.00 | 0.42% | 4,684 |
| Jan 19, 2026 | 23,650.00 | 23,700.00 | 22,300.00 | 23,650.00 | 23,650.00 | 0.21% | 6,505 |
| Jan 16, 2026 | 23,550.00 | 23,950.00 | 23,150.00 | 23,600.00 | 23,600.00 | -0.63% | 8,434 |
| Jan 15, 2026 | 23,550.00 | 24,750.00 | 23,000.00 | 23,750.00 | 23,750.00 | 1.28% | 10,673 |
| Jan 14, 2026 | 23,250.00 | 23,500.00 | 22,650.00 | 23,450.00 | 23,450.00 | 0.86% | 4,850 |
| Jan 13, 2026 | 22,700.00 | 23,500.00 | 22,500.00 | 23,250.00 | 23,250.00 | 2.20% | 7,239 |
| Jan 12, 2026 | 22,600.00 | 22,800.00 | 22,050.00 | 22,750.00 | 22,750.00 | -0.22% | 14,299 |
| Jan 9, 2026 | 23,200.00 | 23,200.00 | 22,200.00 | 22,800.00 | 22,800.00 | -1.72% | 11,930 |
| Jan 8, 2026 | 23,400.00 | 23,400.00 | 22,350.00 | 23,200.00 | 23,200.00 | -1.69% | 10,770 |
| Jan 7, 2026 | 23,350.00 | 23,600.00 | 22,550.00 | 23,600.00 | 23,600.00 | -1.05% | 21,536 |
| Jan 6, 2026 | 24,200.00 | 24,250.00 | 23,500.00 | 23,850.00 | 23,850.00 | -0.42% | 3,112 |
| Jan 5, 2026 | 24,950.00 | 25,050.00 | 23,650.00 | 23,950.00 | 23,950.00 | -4.01% | 13,619 |
| Jan 2, 2026 | 26,650.00 | 26,700.00 | 24,550.00 | 24,950.00 | 24,950.00 | -6.55% | 10,309 |
| Dec 30, 2025 | 26,200.00 | 27,000.00 | 25,750.00 | 26,700.00 | 26,700.00 | - | 2,780 |
| Dec 29, 2025 | 26,600.00 | 26,850.00 | 26,050.00 | 26,700.00 | 26,700.00 | 0.38% | 2,693 |
| Dec 26, 2025 | 26,850.00 | 26,850.00 | 26,100.00 | 26,600.00 | 26,600.00 | -0.93% | 4,633 |
| Dec 24, 2025 | 26,700.00 | 26,950.00 | 26,550.00 | 26,850.00 | 26,850.00 | - | 2,368 |
| Dec 23, 2025 | 26,850.00 | 27,050.00 | 26,300.00 | 26,850.00 | 26,850.00 | - | 3,070 |
| Dec 22, 2025 | 26,400.00 | 27,100.00 | 26,400.00 | 26,850.00 | 26,850.00 | 1.32% | 7,391 |
| Dec 19, 2025 | 26,100.00 | 26,500.00 | 25,850.00 | 26,500.00 | 26,500.00 | 1.53% | 7,821 |
| Dec 18, 2025 | 25,900.00 | 26,200.00 | 25,650.00 | 26,100.00 | 26,100.00 | 0.58% | 5,203 |
| Dec 17, 2025 | 27,300.00 | 27,600.00 | 25,800.00 | 25,950.00 | 25,950.00 | -4.95% | 10,548 |
| Dec 16, 2025 | 27,950.00 | 27,950.00 | 27,200.00 | 27,300.00 | 27,300.00 | -2.50% | 4,608 |
| Dec 15, 2025 | 27,900.00 | 29,200.00 | 27,350.00 | 28,000.00 | 28,000.00 | -0.36% | 4,900 |
| Dec 12, 2025 | 26,350.00 | 28,650.00 | 26,300.00 | 28,100.00 | 28,100.00 | 5.24% | 15,189 |
| Dec 11, 2025 | 26,550.00 | 27,300.00 | 26,500.00 | 26,700.00 | 26,700.00 | - | 3,483 |
| Dec 10, 2025 | 26,850.00 | 27,250.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.38% | 2,683 |
| Dec 9, 2025 | 26,100.00 | 26,800.00 | 25,900.00 | 26,600.00 | 26,600.00 | 1.72% | 1,339 |
| Dec 8, 2025 | 26,850.00 | 27,000.00 | 25,850.00 | 26,150.00 | 26,150.00 | -2.06% | 7,586 |
| 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 |