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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	24,300	25,100	25,100	25,600	23,950	16,459
November 19, 2025	24,250	24,100	24,100	24,450	23,700	3,120
November 18, 2025	24,050	24,400	24,400	24,750	23,300	16,318
November 17, 2025	23,950	24,200	24,200	24,500	23,700	9,237
November 14, 2025	23,900	23,700	23,700	24,450	23,000	6,566
November 13, 2025	24,100	24,250	24,250	24,400	23,750	6,535
November 12, 2025	23,150	24,100	24,100	24,450	23,150	20,275
November 11, 2025	23,500	23,100	23,100	23,950	22,800	7,798
November 10, 2025	22,150	23,500	23,500	25,200	22,150	30,463
November 07, 2025	22,700	22,100	22,100	22,700	21,650	9,257
November 06, 2025	21,800	22,850	22,850	23,400	21,800	13,100
November 05, 2025	22,450	21,800	21,800	22,500	21,300	8,794
November 04, 2025	22,350	22,500	22,500	22,800	22,200	6,103
November 03, 2025	21,750	22,350	22,350	22,400	21,500	5,280
October 31, 2025	21,600	21,850	21,850	21,900	21,200	6,024
October 30, 2025	22,800	21,750	21,750	22,800	21,750	14,427
October 29, 2025	23,000	22,800	22,800	23,000	22,300	6,129
October 28, 2025	23,250	22,900	22,900	23,400	22,150	5,351
October 27, 2025	22,550	23,100	23,100	23,350	22,450	6,612
October 24, 2025	23,000	22,700	22,700	23,050	22,050	6,904
October 23, 2025	23,500	22,900	22,900	23,500	22,750	5,127
October 22, 2025	22,850	23,400	23,400	24,050	22,400	15,205
October 21, 2025	22,750	22,850	22,850	23,100	22,400	8,163
October 20, 2025	22,100	22,750	22,750	23,350	22,100	15,409
October 17, 2025	22,850	22,100	22,100	22,850	21,950	6,991
October 16, 2025	22,100	22,850	22,850	23,700	21,900	16,222
October 15, 2025	21,350	22,050	22,050	22,500	21,200	10,965
October 14, 2025	21,600	21,550	21,550	21,850	20,500	13,069
October 13, 2025	21,300	21,650	21,650	21,850	20,800	7,064
October 10, 2025	21,700	21,550	21,550	22,000	20,900	19,759
October 02, 2025	21,500	21,700	21,700	22,100	21,050	21,530
October 01, 2025	22,150	21,700	21,700	22,500	21,250	54,934
September 30, 2025	27,050	22,500	22,500	27,700	22,150	233,959
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

Kolon Corporation (002025.KS) KSC