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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	21,950	24,000	24,000	28,300	21,800	573,294
September 26, 2025	21,750	21,800	21,800	22,250	21,100	4,303
September 25, 2025	22,400	21,900	21,900	23,000	21,800	2,937
September 24, 2025	22,300	22,400	22,400	23,000	22,200	4,226
September 23, 2025	22,050	22,950	22,950	23,200	22,000	3,485
September 22, 2025	22,000	22,050	22,050	22,250	21,450	2,229
September 19, 2025	22,100	21,600	21,600	22,300	21,250	1,368
September 18, 2025	22,350	22,250	22,250	22,400	21,950	2,540
September 17, 2025	22,150	22,200	22,200	23,350	21,950	4,102
September 16, 2025	22,850	22,400	22,400	22,850	22,150	2,667
September 15, 2025	22,250	22,700	22,700	23,050	22,000	7,327
September 12, 2025	21,550	22,250	22,250	22,300	21,400	3,273
September 11, 2025	22,250	21,550	21,550	22,250	20,850	6,682
September 10, 2025	22,400	22,100	22,100	22,600	21,650	5,393
September 09, 2025	21,950	22,450	22,450	22,550	21,950	6,287
September 08, 2025	22,150	22,050	22,050	22,150	21,350	3,523
September 05, 2025	21,400	22,150	22,150	22,350	21,350	6,416
September 04, 2025	21,100	21,400	21,400	21,600	21,000	2,486
September 03, 2025	21,000	21,350	21,350	21,450	20,900	3,190
September 02, 2025	21,400	21,150	21,150	21,450	21,000	2,031
September 01, 2025	21,350	21,400	21,400	22,200	20,700	3,760
August 29, 2025	21,900	21,500	21,500	21,900	21,350	1,591
August 28, 2025	20,050	21,550	21,550	22,150	19,980	14,863
August 27, 2025	20,900	20,200	20,200	20,900	19,740	14,447
August 26, 2025	20,950	21,000	21,000	21,500	20,250	5,968
August 25, 2025	20,150	20,950	20,950	21,200	19,970	4,192
August 22, 2025	20,000	19,940	19,940	20,250	19,700	4,725
August 21, 2025	19,940	20,150	20,150	20,350	19,770	5,936
August 20, 2025	19,780	19,800	19,800	20,000	18,830	9,685
August 19, 2025	21,000	19,840	19,840	21,100	19,650	9,792
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

Kolon Corporation (002025.KS) KSC