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 |