Kolon Corporation - 002020.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64,900	64,100	64,100	65,100	63,600	33,907
February 19, 2026	64,200	65,100	65,100	66,600	62,000	75,602
February 13, 2026	65,500	63,600	63,600	65,500	62,800	54,994
February 12, 2026	65,600	66,500	66,500	68,000	64,100	62,294
February 11, 2026	63,600	64,200	64,200	64,600	62,800	46,270
February 10, 2026	64,400	63,600	63,600	65,000	62,200	54,777
February 09, 2026	63,500	64,500	64,500	66,500	62,700	105,083
February 06, 2026	63,800	62,600	62,600	65,700	61,700	116,086
February 05, 2026	67,600	66,400	66,400	69,000	65,000	107,050
February 04, 2026	70,000	67,400	67,400	71,800	65,300	145,874
February 03, 2026	63,800	69,900	69,900	70,200	61,400	243,282
February 02, 2026	58,100	62,300	62,300	64,400	57,700	133,144
January 30, 2026	57,900	60,400	60,400	62,800	57,300	166,514
January 29, 2026	54,400	57,900	57,900	58,500	53,100	132,035
January 28, 2026	53,500	54,400	54,400	54,700	52,400	66,602
January 27, 2026	51,500	52,900	52,900	53,700	51,500	79,138
January 26, 2026	49,150	51,300	51,300	52,100	48,800	118,707
January 23, 2026	45,500	49,150	49,150	50,200	45,150	240,607
January 22, 2026	43,600	44,550	44,550	45,000	43,000	72,562
January 21, 2026	44,000	43,300	43,300	44,200	42,450	89,260
January 20, 2026	44,200	45,000	45,000	45,900	43,700	54,846
January 19, 2026	44,450	44,550	44,550	45,900	44,400	51,703
January 16, 2026	45,250	44,400	44,400	45,650	43,800	79,634
January 15, 2026	45,500	45,500	45,500	48,250	45,000	140,754
January 14, 2026	44,100	44,600	44,600	45,100	42,950	64,622
January 13, 2026	43,250	43,550	43,550	44,350	42,800	54,078
January 12, 2026	43,150	42,600	42,600	43,250	42,100	47,881
January 09, 2026	43,000	42,600	42,600	43,800	42,400	45,283
January 08, 2026	44,500	43,400	43,400	44,550	42,500	133,622
January 07, 2026	45,450	44,600	44,600	45,900	43,600	90,438
January 06, 2026	45,550	45,000	45,000	46,600	44,350	97,976
January 05, 2026	45,200	45,000	45,000	45,600	44,150	94,246
January 02, 2026	50,400	45,650	45,650	50,900	44,200	194,200
December 30, 2025	50,500	50,000	50,000	51,000	49,400	69,930
December 29, 2025	50,800	50,500	50,500	51,700	50,000	67,418
December 26, 2025	50,500	50,800	50,800	51,100	49,700	50,247
December 24, 2025	51,800	50,300	50,300	52,000	49,650	74,571
December 23, 2025	52,100	51,600	51,600	53,200	51,400	36,673
December 22, 2025	51,500	51,900	51,900	54,100	51,300	85,662
December 19, 2025	52,100	51,300	51,300	53,600	51,200	49,475
December 18, 2025	50,300	51,600	51,600	52,100	50,100	50,038
December 17, 2025	52,900	51,000	51,000	53,800	50,700	97,934
December 16, 2025	54,500	53,000	53,000	55,300	52,300	83,999
December 15, 2025	55,600	54,200	54,200	55,700	54,000	83,216
December 12, 2025	50,800	55,700	55,700	56,400	50,800	329,102
December 11, 2025	50,400	50,000	50,000	52,300	49,800	77,795
December 10, 2025	50,000	50,100	50,100	50,800	48,750	118,214
December 09, 2025	48,700	49,650	49,650	50,400	47,400	106,145
December 08, 2025	51,900	48,700	48,700	52,300	47,700	222,484
December 05, 2025	55,000	51,100	51,100	56,200	51,000	230,904
December 04, 2025	53,000	54,700	54,700	55,000	52,400	65,127
December 03, 2025	53,900	53,900	53,900	54,450	51,000	95,839
December 02, 2025	54,000	53,500	53,500	54,500	52,900	59,386
December 01, 2025	55,500	54,100	54,100	55,800	53,000	75,843
November 28, 2025	50,900	55,500	55,500	57,000	50,900	300,096
November 27, 2025	51,400	50,900	50,900	52,300	50,500	47,175
November 26, 2025	47,950	51,400	51,400	52,100	47,400	130,598
November 25, 2025	50,900	47,950	47,950	50,900	47,550	114,982
November 24, 2025	51,300	49,950	49,950	51,600	49,100	65,013
November 21, 2025	48,700	51,300	51,300	52,700	48,500	145,244

Kolon Corporation (002020.KS) KSC