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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	40,150	39,250	39,250	40,650	38,400	336,249
August 12, 2025	40,250	40,100	40,100	41,500	39,700	181,846
August 11, 2025	44,200	40,250	40,250	44,200	39,150	684,292
August 08, 2025	45,500	44,450	44,450	47,350	43,600	189,547
August 07, 2025	46,500	44,750	44,750	46,500	44,000	191,268
August 06, 2025	45,450	45,800	45,800	46,000	44,750	144,210
August 05, 2025	45,500	45,450	45,450	47,750	44,600	204,651
August 04, 2025	44,400	44,750	44,750	45,600	43,650	159,934
August 01, 2025	48,000	44,400	44,400	48,150	44,150	309,213
July 31, 2025	47,350	49,250	49,250	49,900	47,150	223,745
July 30, 2025	48,300	47,300	47,300	49,300	46,950	112,799
July 29, 2025	48,550	48,000	48,000	49,100	47,300	308,393
July 28, 2025	53,100	49,400	49,400	53,200	48,800	303,784
July 25, 2025	51,100	53,700	53,700	54,300	50,900	231,763
July 24, 2025	53,700	50,600	50,600	55,400	50,000	229,213
July 23, 2025	54,500	52,900	52,900	55,300	52,300	271,766
July 22, 2025	57,000	55,000	55,000	57,600	54,200	156,582
July 21, 2025	56,000	56,000	56,000	57,900	55,600	149,739
July 18, 2025	59,700	57,300	57,300	60,000	56,000	305,039
July 17, 2025	60,500	61,000	61,000	63,800	57,000	557,637
July 16, 2025	57,000	58,800	58,800	62,100	56,600	595,224
July 15, 2025	58,000	57,600	57,600	58,800	55,800	232,959
July 14, 2025	54,500	58,800	58,800	60,400	54,000	547,209
July 11, 2025	54,200	54,900	54,900	55,800	51,900	388,008
July 10, 2025	49,450	54,400	54,400	56,000	47,950	750,528
July 09, 2025	48,100	48,750	48,750	49,100	46,900	254,020
July 08, 2025	43,150	47,250	47,250	47,450	43,150	491,034
July 07, 2025	42,000	43,600	43,600	44,050	41,700	293,544
July 04, 2025	48,800	43,400	43,400	49,700	42,150	785,455
July 03, 2025	49,750	49,600	49,600	50,400	48,700	238,919
July 02, 2025	53,200	50,200	50,200	54,300	49,650	396,868
July 01, 2025	51,500	53,500	53,500	57,100	50,500	1.18M
June 30, 2025	50,200	50,900	50,900	51,500	48,300	635,637
June 27, 2025	44,400	53,500	53,500	54,200	44,350	2.75M
June 26, 2025	43,050	44,850	44,850	45,600	41,550	497,697
June 25, 2025	43,800	42,900	42,900	43,850	40,850	313,489
June 24, 2025	41,050	43,300	43,300	44,550	40,650	643,191
June 23, 2025	38,350	39,800	39,800	40,250	38,350	189,491
June 20, 2025	41,200	39,450	39,450	42,100	39,350	284,504
June 19, 2025	40,350	41,900	41,900	47,850	37,900	1.57M
June 18, 2025	40,850	40,150	40,150	41,900	39,400	232,209
June 17, 2025	40,950	41,050	41,050	43,050	39,350	567,438
June 16, 2025	33,650	39,600	39,600	39,750	33,650	953,789
June 13, 2025	35,000	34,300	34,300	35,050	33,350	214,450
June 12, 2025	35,600	35,200	35,200	35,650	34,700	125,960
June 11, 2025	34,700	35,500	35,500	35,700	34,500	218,498
June 10, 2025	35,800	34,950	34,950	36,625	34,250	342,644
June 09, 2025	36,000	35,400	35,400	37,600	34,950	565,865
June 05, 2025	37,150	35,400	35,400	37,250	34,550	401,171
June 04, 2025	35,100	36,100	36,100	38,000	34,600	929,150
June 02, 2025	34,400	34,000	34,000	35,550	33,050	496,823
May 30, 2025	34,200	34,900	34,900	35,100	32,800	667,550
May 29, 2025	31,250	34,450	34,450	36,650	30,200	2.76M
May 28, 2025	26,400	29,250	29,250	33,000	26,150	2.14M
May 27, 2025	24,450	25,400	25,400	25,700	24,300	93,464
May 26, 2025	24,250	24,400	24,400	24,550	24,100	43,476
May 23, 2025	24,000	24,100	24,100	24,350	23,250	55,325
May 22, 2025	23,550	23,900	23,900	24,100	22,200	65,387

Kolon Corporation (002020.KS) KSC