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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21,150	21,150	21,150	21,150	20,400	4,534
August 14, 2025	20,800	21,050	21,050	21,100	20,650	2,135
August 13, 2025	21,750	20,800	20,800	22,100	20,650	12,266
August 12, 2025	21,700	21,900	21,900	22,900	21,000	7,028
August 11, 2025	23,100	21,700	21,700	23,100	20,850	37,860
August 08, 2025	23,300	23,100	23,100	24,200	22,800	7,461
August 07, 2025	24,000	23,300	23,300	24,150	23,000	3,589
August 06, 2025	23,650	24,000	24,000	24,250	23,350	3,647
August 05, 2025	24,600	23,650	23,650	25,200	23,550	8,636
August 04, 2025	22,500	23,350	23,350	24,250	22,450	10,396
August 01, 2025	23,700	22,600	22,600	23,750	22,200	15,329
July 31, 2025	23,100	23,850	23,850	24,750	22,550	22,980
July 30, 2025	23,200	22,800	22,800	23,200	22,300	3,781
July 29, 2025	23,500	22,750	22,750	24,400	22,500	14,415
July 28, 2025	24,250	23,250	23,250	24,250	22,500	30,425
July 25, 2025	24,050	24,250	24,250	25,100	23,050	42,109
July 24, 2025	25,050	24,100	24,100	25,950	23,600	27,051
July 23, 2025	26,350	24,950	24,950	26,350	24,350	28,273
July 22, 2025	26,200	25,850	25,850	26,750	25,450	33,076
July 21, 2025	27,550	26,100	26,100	28,100	26,000	18,979
July 18, 2025	29,150	27,550	27,550	29,150	26,800	30,793
July 17, 2025	29,800	29,300	29,300	29,800	27,750	21,557
July 16, 2025	27,950	28,700	28,700	30,000	27,200	47,446
July 15, 2025	28,900	28,450	28,450	28,900	27,500	15,915
July 14, 2025	27,000	28,950	28,950	29,250	26,350	34,379
July 11, 2025	26,800	27,100	27,100	27,550	25,950	16,653
July 10, 2025	24,750	26,950	26,950	27,500	24,275	66,310
July 09, 2025	24,250	24,750	24,750	25,250	24,100	6,730
July 08, 2025	22,700	24,200	24,200	24,900	22,550	20,133
July 07, 2025	22,250	22,850	22,850	22,900	21,200	7,900
July 04, 2025	25,800	22,600	22,600	25,800	22,550	31,693
July 03, 2025	25,800	25,800	25,800	26,150	24,750	16,487
July 02, 2025	26,700	25,900	25,900	27,000	25,150	19,134
July 01, 2025	25,500	26,700	26,700	28,000	25,050	60,760
June 30, 2025	25,500	25,500	25,500	25,800	24,250	28,622
June 27, 2025	23,700	26,650	26,650	28,100	23,500	201,042
June 26, 2025	23,200	23,650	23,650	24,650	22,050	27,575
June 25, 2025	23,800	23,500	23,500	23,800	22,300	12,814
June 24, 2025	22,800	23,650	23,650	24,150	22,400	42,223
June 23, 2025	21,000	22,150	22,150	22,750	20,800	23,300
June 20, 2025	22,900	21,950	21,950	23,650	21,950	55,708
June 19, 2025	22,150	23,850	23,850	28,550	21,150	238,790
June 18, 2025	22,800	22,300	22,300	22,950	21,450	49,920
June 17, 2025	21,000	23,000	23,000	25,250	20,900	326,166
June 16, 2025	18,080	20,050	20,050	21,000	17,810	110,091
June 13, 2025	17,720	17,870	17,870	18,150	17,075	21,010
June 12, 2025	18,450	17,890	17,890	18,450	17,880	15,607
June 11, 2025	18,260	18,350	18,350	18,490	17,660	11,943
June 10, 2025	18,850	18,360	18,360	18,850	18,060	13,061
June 09, 2025	18,990	18,680	18,680	19,000	18,500	28,215
June 05, 2025	18,750	18,280	18,280	19,020	17,900	23,196
June 04, 2025	18,050	18,400	18,400	18,920	18,040	39,497
June 02, 2025	17,570	17,790	17,790	18,300	17,390	33,144
May 30, 2025	17,020	17,570	17,570	17,900	16,550	41,263
May 29, 2025	16,510	17,550	17,550	18,740	15,980	284,045
May 28, 2025	15,350	15,940	15,940	18,840	15,350	394,838
May 27, 2025	15,040	15,160	15,160	15,490	14,930	13,940
May 26, 2025	15,020	15,040	15,040	15,140	14,920	3,672
May 23, 2025	14,850	14,960	14,960	15,000	14,780	4,949
May 22, 2025	14,750	14,870	14,870	14,950	14,510	2,595

Kolon Corporation (002025.KS) KSC