Kolon Corporation - 002025.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,700	29,900	29,900	30,250	29,250	6,328
February 19, 2026	28,600	29,600	29,600	29,600	28,600	4,233
February 13, 2026	29,350	28,600	28,600	29,350	28,450	6,827
February 12, 2026	29,050	29,350	29,350	29,900	29,000	4,100
February 11, 2026	28,650	28,900	28,900	29,100	28,200	15,811
February 10, 2026	28,700	28,650	28,650	28,700	28,200	9,933
February 09, 2026	28,700	28,700	28,700	28,850	28,150	13,626
February 06, 2026	28,900	28,350	28,350	28,900	27,000	6,555
February 05, 2026	29,550	29,200	29,200	29,700	28,550	7,944
February 04, 2026	29,550	29,700	29,700	30,125	28,600	9,272
February 03, 2026	28,250	29,600	29,600	29,700	27,900	19,931
February 02, 2026	27,600	28,000	28,000	28,750	27,000	14,070
January 30, 2026	27,200	27,900	27,900	28,600	26,600	13,514
January 29, 2026	26,300	27,250	27,250	27,450	25,850	13,226
January 28, 2026	25,800	26,300	26,300	26,300	25,700	9,088
January 27, 2026	25,600	25,800	25,800	26,250	25,450	10,328
January 26, 2026	24,200	25,600	25,600	25,800	24,050	18,443
January 23, 2026	23,100	24,200	24,200	24,550	23,100	15,624
January 22, 2026	22,950	23,250	23,250	23,500	22,700	15,562
January 21, 2026	23,400	22,900	22,900	23,700	22,700	6,739
January 20, 2026	23,600	23,750	23,750	23,850	23,100	4,812
January 19, 2026	23,650	23,650	23,650	23,700	22,300	6,677
January 16, 2026	23,550	23,600	23,600	23,950	23,150	9,136
January 15, 2026	23,550	23,750	23,750	24,750	23,000	10,695
January 14, 2026	23,250	23,450	23,450	23,500	22,650	4,719
January 13, 2026	22,700	23,250	23,250	23,500	22,500	6,753
January 12, 2026	22,600	22,750	22,750	22,800	22,050	14,326
January 09, 2026	23,200	22,800	22,800	23,200	22,200	12,172
January 08, 2026	23,400	23,200	23,200	23,400	22,350	10,780
January 07, 2026	23,350	23,600	23,600	23,600	22,550	21,558
January 06, 2026	24,200	23,850	23,850	24,250	23,500	3,106
January 05, 2026	24,950	23,950	23,950	25,050	23,650	13,771
January 02, 2026	26,650	24,950	24,950	26,700	24,550	10,432
December 30, 2025	26,200	26,700	26,700	27,000	25,750	2,780
December 29, 2025	26,600	26,700	26,700	26,850	26,050	2,642
December 26, 2025	26,850	26,600	26,600	26,850	26,100	4,633
December 24, 2025	26,700	26,850	26,850	26,950	26,550	2,395
December 23, 2025	26,850	26,850	26,850	27,050	26,300	3,080
December 22, 2025	26,400	26,850	26,850	27,100	26,400	8,121
December 19, 2025	26,100	26,500	26,500	26,500	25,850	8,146
December 18, 2025	25,900	26,100	26,100	26,200	25,650	5,203
December 17, 2025	27,300	25,900	25,900	27,600	25,800	10,317
December 16, 2025	27,950	27,300	27,300	27,950	27,200	4,873
December 15, 2025	27,900	28,000	28,000	29,200	27,350	4,951
December 12, 2025	26,350	28,100	28,100	28,650	26,300	15,144
December 11, 2025	26,550	26,700	26,700	27,300	26,500	3,383
December 10, 2025	26,850	26,700	26,700	27,250	26,500	2,763
December 09, 2025	26,100	26,600	26,600	26,800	25,900	1,356
December 08, 2025	26,850	26,150	26,150	27,000	25,850	7,629
December 05, 2025	28,200	26,700	26,700	28,200	26,650	6,062
December 04, 2025	28,100	28,000	28,000	28,100	27,550	3,218
December 03, 2025	28,150	28,100	28,100	28,200	27,200	7,832
December 02, 2025	28,000	28,050	28,050	28,400	27,050	9,707
December 01, 2025	28,700	28,000	28,000	28,700	27,000	14,823
November 28, 2025	25,450	28,100	28,100	29,200	25,450	50,113
November 27, 2025	25,700	25,550	25,550	25,850	25,250	5,651
November 26, 2025	24,350	25,700	25,700	25,950	23,900	11,767
November 25, 2025	24,850	24,000	24,000	24,850	23,700	6,589
November 24, 2025	25,000	24,550	24,550	25,100	24,400	7,111
November 21, 2025	24,800	24,750	24,750	25,600	24,350	10,564

Kolon Corporation (002025.KS) KSC