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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	47,900	49,550	49,550	50,200	47,200	217,439
November 12, 2025	47,350	48,000	48,000	50,400	45,450	501,740
November 11, 2025	48,100	46,750	46,750	49,300	45,900	265,553
November 10, 2025	45,250	47,400	47,400	51,200	45,200	626,611
November 07, 2025	47,800	44,100	44,100	48,000	43,600	259,366
November 06, 2025	45,650	48,500	48,500	49,900	44,250	340,797
November 05, 2025	46,300	45,000	45,000	46,400	43,400	133,494
November 04, 2025	45,900	46,500	46,500	47,400	44,700	153,304
November 03, 2025	43,600	45,950	45,950	46,400	43,400	143,608
October 31, 2025	43,450	43,600	43,600	44,450	42,950	84,379
October 30, 2025	45,300	43,500	43,500	45,300	43,250	137,983
October 29, 2025	46,000	45,150	45,150	46,700	44,850	135,600
October 28, 2025	46,800	46,000	46,000	47,000	45,000	180,465
October 27, 2025	45,700	47,000	47,000	47,150	44,850	200,252
October 24, 2025	47,000	45,450	45,450	47,250	45,150	118,961
October 23, 2025	49,000	46,500	46,500	49,150	46,450	180,475
October 22, 2025	47,000	49,200	49,200	50,700	45,450	297,819
October 21, 2025	47,650	46,750	46,750	48,450	45,900	232,566
October 20, 2025	43,500	47,650	47,650	47,900	43,450	275,054
October 17, 2025	44,050	43,550	43,550	45,350	43,450	93,839
October 16, 2025	43,600	44,900	44,900	45,750	43,150	183,380
October 15, 2025	41,100	43,600	43,600	44,100	41,050	180,732
October 14, 2025	40,850	40,950	40,950	42,550	40,200	108,275
October 13, 2025	40,700	40,850	40,850	42,550	40,700	109,411
October 10, 2025	42,200	41,750	41,750	42,400	40,450	76,667
October 02, 2025	41,500	42,100	42,100	43,100	41,000	101,003
October 01, 2025	41,150	41,200	41,200	41,200	40,100	94,364
September 30, 2025	43,200	41,100	41,100	43,550	40,700	127,798
September 29, 2025	39,850	43,200	43,200	43,950	39,850	236,866
September 26, 2025	42,000	40,000	40,000	42,000	39,250	163,032
September 25, 2025	42,500	41,550	41,550	42,800	41,200	129,218
September 24, 2025	43,750	42,800	42,800	44,950	42,700	163,738
September 23, 2025	41,200	43,750	43,750	44,200	40,600	190,694
September 22, 2025	41,100	41,850	41,850	42,050	40,350	81,557
September 19, 2025	42,100	41,100	41,100	42,100	41,000	58,889
September 18, 2025	42,300	42,100	42,100	42,800	41,650	68,868
September 17, 2025	43,700	41,900	41,900	43,700	41,500	117,289
September 16, 2025	43,850	43,700	43,700	43,950	42,800	96,140
September 15, 2025	42,700	43,600	43,600	45,500	42,650	219,022
September 12, 2025	43,000	42,450	42,450	43,350	42,050	101,642
September 11, 2025	45,100	42,500	42,500	45,300	42,350	179,338
September 10, 2025	45,850	45,550	45,550	46,200	44,250	193,464
September 09, 2025	44,100	45,850	45,850	46,300	44,050	299,550
September 08, 2025	44,500	44,100	44,100	44,900	41,850	379,017
September 05, 2025	45,000	45,550	45,550	46,550	44,550	236,550
September 04, 2025	44,300	45,000	45,000	45,000	43,600	185,950
September 03, 2025	43,900	44,600	44,600	45,050	42,900	201,513
September 02, 2025	44,350	43,950	43,950	44,550	42,350	327,804
September 01, 2025	44,600	44,550	44,550	46,500	43,600	475,741
August 29, 2025	45,200	44,000	44,000	45,550	43,600	221,112
August 28, 2025	39,900	44,250	44,250	44,500	39,350	509,138
August 27, 2025	40,550	39,700	39,700	41,000	39,550	110,054
August 26, 2025	40,000	40,850	40,850	41,000	39,300	203,566
August 25, 2025	38,200	40,150	40,150	40,250	37,700	262,602
August 22, 2025	37,700	37,400	37,400	38,100	37,000	69,839
August 21, 2025	36,900	37,750	37,750	37,950	36,650	148,142
August 20, 2025	36,500	36,650	36,650	36,900	35,300	154,967
August 19, 2025	38,250	37,350	37,350	38,300	37,050	108,516
August 18, 2025	39,550	38,450	38,450	39,550	38,150	98,981
August 14, 2025	39,050	39,600	39,600	40,200	38,750	184,994

Kolon Corporation (002020.KS) KSC