Kolon Corporation 002020
KRX · South Korea · Retail Trade
KRW 23,550.00-600.00 (-2.48%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 23,550.00 | -2.48% | KRW 24,000.00 | KRW 24,150.00 | KRW 23,400.00 | 23.45K |
| 2026-10-01 | KRW 24,150.00 | +3.65% | KRW 23,300.00 | KRW 24,300.00 | KRW 22,800.00 | 27.96K |
| 2026-09-30 | KRW 23,300.00 | -0.85% | KRW 23,500.00 | KRW 23,800.00 | KRW 23,200.00 | 13.80K |
| 2026-09-29 | KRW 23,500.00 | -2.89% | KRW 24,150.00 | KRW 24,150.00 | KRW 23,300.00 | 19.85K |
| 2026-09-28 | KRW 24,200.00 | +1.26% | KRW 24,000.00 | KRW 24,550.00 | KRW 23,800.00 | 20.25K |
| 2026-09-23 | KRW 23,900.00 | 0.00% | KRW 24,150.00 | KRW 24,400.00 | KRW 23,500.00 | 38.34K |
| 2026-09-22 | KRW 23,900.00 | -1.85% | KRW 24,500.00 | KRW 24,600.00 | KRW 23,800.00 | 19.95K |
| 2026-09-21 | KRW 24,350.00 | -2.99% | KRW 25,000.00 | KRW 25,000.00 | KRW 23,800.00 | 43.99K |
| 2026-09-18 | KRW 25,100.00 | +1.21% | KRW 24,950.00 | KRW 25,100.00 | KRW 24,450.00 | 22.92K |
| 2026-09-17 | KRW 24,800.00 | +1.22% | KRW 24,500.00 | KRW 24,950.00 | KRW 24,300.00 | 16.99K |
| 2026-09-16 | KRW 24,500.00 | +0.41% | KRW 24,600.00 | KRW 24,650.00 | KRW 24,250.00 | 16.52K |
| 2026-09-15 | KRW 24,400.00 | -2.01% | KRW 24,750.00 | KRW 24,950.00 | KRW 24,350.00 | 20.71K |
| 2026-09-14 | KRW 24,900.00 | -1.97% | KRW 25,350.00 | KRW 25,350.00 | KRW 24,550.00 | 26.62K |
| 2026-09-11 | KRW 25,400.00 | -0.78% | KRW 25,400.00 | KRW 25,400.00 | KRW 25,050.00 | 10.33K |
| 2026-09-10 | KRW 25,600.00 | -1.35% | KRW 25,900.00 | KRW 25,950.00 | KRW 25,050.00 | 25.67K |
| 2026-09-09 | KRW 25,950.00 | +1.96% | KRW 25,550.00 | KRW 26,000.00 | KRW 25,250.00 | 22.06K |
| 2026-09-08 | KRW 25,450.00 | -0.78% | KRW 25,800.00 | KRW 26,300.00 | KRW 25,300.00 | 23.35K |
| 2026-09-07 | KRW 25,650.00 | +0.98% | KRW 25,600.00 | KRW 25,800.00 | KRW 25,350.00 | 18.94K |
| 2026-09-04 | KRW 25,400.00 | +0.59% | KRW 25,300.00 | KRW 25,550.00 | KRW 24,950.00 | 19.37K |
| 2026-09-03 | KRW 25,250.00 | +0.60% | KRW 25,500.00 | KRW 25,500.00 | KRW 24,500.00 | 16.32K |
| 2026-09-02 | KRW 25,100.00 | -4.74% | KRW 26,000.00 | KRW 26,000.00 | KRW 24,850.00 | 23.77K |
| 2026-09-01 | KRW 26,350.00 | +1.93% | KRW 26,200.00 | KRW 26,450.00 | KRW 25,600.00 | 21.88K |
| 2026-08-31 | KRW 25,850.00 | -0.39% | KRW 25,700.00 | KRW 25,900.00 | KRW 24,800.00 | 23.00K |
| 2026-08-28 | KRW 25,950.00 | +0.39% | KRW 25,950.00 | KRW 26,600.00 | KRW 25,200.00 | 26.36K |
| 2026-08-27 | KRW 25,850.00 | 0.00% | KRW 25,950.00 | KRW 26,300.00 | KRW 25,550.00 | 28.63K |
| 2026-08-26 | KRW 25,850.00 | +1.37% | KRW 25,750.00 | KRW 25,950.00 | KRW 24,850.00 | 21.52K |
| 2026-08-25 | KRW 25,500.00 | +4.51% | KRW 24,650.00 | KRW 25,700.00 | KRW 23,750.00 | 41.56K |
| 2026-08-24 | KRW 24,400.00 | +1.24% | KRW 23,850.00 | KRW 24,800.00 | KRW 23,650.00 | 37.25K |
| 2026-08-21 | KRW 24,100.00 | -4.55% | KRW 25,000.00 | KRW 25,000.00 | KRW 23,550.00 | 46.30K |
| 2026-08-20 | KRW 25,250.00 | -3.44% | KRW 26,700.00 | KRW 26,800.00 | KRW 24,650.00 | 88.98K |
| 2026-08-19 | KRW 26,150.00 | -7.10% | KRW 27,200.00 | KRW 27,450.00 | KRW 25,900.00 | 58.87K |
| 2026-08-18 | KRW 28,150.00 | -0.35% | KRW 29,300.00 | KRW 29,950.00 | KRW 27,700.00 | 85.68K |
| 2026-08-14 | KRW 28,250.00 | -0.53% | KRW 28,800.00 | KRW 29,350.00 | KRW 27,950.00 | 77.13K |
| 2026-08-13 | KRW 28,400.00 | +1.97% | KRW 28,100.00 | KRW 29,300.00 | KRW 27,750.00 | 95.59K |
| 2026-08-12 | KRW 27,850.00 | +3.15% | KRW 27,350.00 | KRW 28,400.00 | KRW 26,750.00 | 65.59K |
| 2026-08-11 | KRW 27,000.00 | 0.00% | KRW 27,000.00 | KRW 28,200.00 | KRW 26,450.00 | 80.80K |
| 2026-08-10 | KRW 27,000.00 | +4.85% | KRW 25,950.00 | KRW 27,300.00 | KRW 25,600.00 | 59.49K |
| 2026-08-07 | KRW 25,750.00 | -0.58% | KRW 26,200.00 | KRW 26,650.00 | KRW 25,000.00 | 33.03K |
| 2026-08-06 | KRW 25,900.00 | -0.19% | KRW 25,600.00 | KRW 26,200.00 | KRW 24,850.00 | 82.37K |
| 2026-08-05 | KRW 25,950.00 | +2.37% | KRW 26,100.00 | KRW 27,750.00 | KRW 25,650.00 | 182.79K |
| 2026-08-04 | KRW 25,350.00 | +5.63% | KRW 24,350.00 | KRW 25,800.00 | KRW 24,350.00 | 86.71K |
| 2026-08-03 | KRW 24,000.00 | +3.90% | KRW 23,100.00 | KRW 24,750.00 | KRW 22,500.00 | 94.04K |
| 2026-07-31 | KRW 23,100.00 | +8.45% | KRW 22,250.00 | KRW 23,350.00 | KRW 21,950.00 | 77.37K |
| 2026-07-30 | KRW 21,300.00 | -2.52% | KRW 21,550.00 | KRW 22,400.00 | KRW 21,000.00 | 86.11K |
| 2026-07-29 | KRW 21,850.00 | -6.02% | KRW 23,300.00 | KRW 23,650.00 | KRW 20,200.00 | 149.30K |
| 2026-07-28 | KRW 23,250.00 | -8.82% | KRW 24,600.00 | KRW 24,650.00 | KRW 22,700.00 | 168.99K |
| 2026-07-27 | KRW 25,500.00 | -1.54% | KRW 26,350.00 | KRW 26,850.00 | KRW 25,100.00 | 122.13K |
| 2026-07-24 | KRW 25,900.00 | -3.36% | KRW 27,000.00 | KRW 27,050.00 | KRW 25,450.00 | 181.35K |
| 2026-07-23 | KRW 26,800.00 | +11.20% | KRW 24,300.00 | KRW 27,100.00 | KRW 24,300.00 | 310.35K |
| 2026-07-22 | KRW 24,100.00 | +2.12% | KRW 23,300.00 | KRW 25,350.00 | KRW 23,300.00 | 587.76K |
| 2026-07-21 | KRW 23,600.00 | -28.27% | KRW 23,400.00 | KRW 23,800.00 | KRW 23,050.00 | 985.82K |
| 2026-07-20 | KRW 32,900.00 | -2.81% | KRW 33,500.00 | KRW 35,300.00 | KRW 32,000.00 | 86.41K |
| 2026-07-16 | KRW 33,850.00 | -14.63% | KRW 39,500.00 | KRW 40,000.00 | KRW 31,700.00 | 125.35K |
| 2026-07-15 | KRW 39,650.00 | +3.66% | KRW 39,150.00 | KRW 41,200.00 | KRW 39,150.00 | 31.17K |
| 2026-07-14 | KRW 38,250.00 | -4.85% | KRW 39,400.00 | KRW 39,500.00 | KRW 35,500.00 | 93.75K |
| 2026-07-13 | KRW 40,200.00 | -8.43% | KRW 44,600.00 | KRW 45,150.00 | KRW 39,700.00 | 65.69K |
| 2026-07-10 | KRW 43,900.00 | +1.86% | KRW 42,350.00 | KRW 45,350.00 | KRW 40,550.00 | 60.05K |
| 2026-07-09 | KRW 43,100.00 | -0.92% | KRW 44,000.00 | KRW 44,500.00 | KRW 42,100.00 | 19.77K |
| 2026-07-08 | KRW 43,500.00 | -6.95% | KRW 46,200.00 | KRW 46,850.00 | KRW 42,450.00 | 40.04K |
| 2026-07-07 | KRW 46,750.00 | -0.11% | KRW 45,000.00 | KRW 48,450.00 | KRW 44,900.00 | 29.05K |
| 2026-07-06 | KRW 46,800.00 | -2.50% | KRW 48,300.00 | KRW 50,600.00 | KRW 45,350.00 | 45.03K |
| 2026-07-03 | KRW 48,000.00 | +3.56% | KRW 46,500.00 | KRW 48,300.00 | KRW 45,150.00 | 43.53K |
| 2026-07-02 | KRW 46,350.00 | -3.84% | KRW 47,500.00 | KRW 48,300.00 | KRW 45,200.00 | 51.12K |
| 2026-07-01 | KRW 48,200.00 | +3.99% | KRW 46,300.00 | KRW 50,800.00 | KRW 46,000.00 | 49.24K |
| 2026-06-30 | KRW 46,350.00 | -1.07% | KRW 46,750.00 | KRW 47,900.00 | KRW 45,200.00 | 50.60K |
| 2026-06-29 | KRW 46,850.00 | +5.04% | KRW 45,100.00 | KRW 47,450.00 | KRW 44,900.00 | 41.65K |
| 2026-06-26 | KRW 44,600.00 | -7.28% | KRW 48,050.00 | KRW 48,400.00 | KRW 43,800.00 | 29.14K |
| 2026-06-25 | KRW 48,100.00 | +0.21% | KRW 48,200.00 | KRW 50,000.00 | KRW 47,700.00 | 39.73K |
| 2026-06-24 | KRW 48,000.00 | +2.13% | KRW 47,050.00 | KRW 48,850.00 | KRW 46,150.00 | 24.59K |
| 2026-06-23 | KRW 47,000.00 | -1.98% | KRW 47,300.00 | KRW 50,500.00 | KRW 47,000.00 | 66.94K |
| 2026-06-22 | KRW 47,950.00 | -7.79% | KRW 53,300.00 | KRW 53,700.00 | KRW 46,350.00 | 141.17K |
| 2026-06-19 | KRW 52,000.00 | -5.45% | KRW 54,000.00 | KRW 54,400.00 | KRW 50,900.00 | 45.29K |
| 2026-06-18 | KRW 55,000.00 | -0.18% | KRW 55,200.00 | KRW 56,000.00 | KRW 53,200.00 | 45.72K |
| 2026-06-17 | KRW 55,100.00 | +0.73% | KRW 54,700.00 | KRW 56,900.00 | KRW 53,400.00 | 36.36K |
| 2026-06-16 | KRW 54,700.00 | +2.24% | KRW 54,000.00 | KRW 56,000.00 | KRW 53,500.00 | 39.53K |
| 2026-06-15 | KRW 53,500.00 | +4.09% | KRW 52,800.00 | KRW 54,200.00 | KRW 52,500.00 | 36.10K |
| 2026-06-12 | KRW 51,400.00 | -0.39% | KRW 52,500.00 | KRW 53,700.00 | KRW 50,500.00 | 64.77K |
| 2026-06-11 | KRW 51,600.00 | +7.28% | KRW 47,300.00 | KRW 53,400.00 | KRW 46,500.00 | 93.53K |
| 2026-06-10 | KRW 48,100.00 | +1.05% | KRW 46,100.00 | KRW 49,000.00 | KRW 46,100.00 | 40.01K |
| 2026-06-09 | KRW 47,600.00 | +7.81% | KRW 44,550.00 | KRW 48,100.00 | KRW 43,050.00 | 133.73K |
| 2026-06-08 | KRW 44,150.00 | -13.43% | KRW 45,400.00 | KRW 46,600.00 | KRW 43,450.00 | 283.02K |
| 2026-06-05 | KRW 51,000.00 | -9.89% | KRW 56,300.00 | KRW 56,300.00 | KRW 50,700.00 | 120.85K |
| 2026-06-04 | KRW 56,600.00 | +2.35% | KRW 55,300.00 | KRW 57,300.00 | KRW 54,200.00 | 49.65K |
| 2026-06-02 | KRW 55,300.00 | +0.73% | KRW 54,900.00 | KRW 56,300.00 | KRW 51,400.00 | 102.88K |
| 2026-06-01 | KRW 54,900.00 | -4.69% | KRW 57,200.00 | KRW 57,600.00 | KRW 54,100.00 | 81.14K |
| 2026-05-29 | KRW 57,600.00 | -4.48% | KRW 61,400.00 | KRW 61,400.00 | KRW 55,400.00 | 69.48K |
| 2026-05-28 | KRW 60,300.00 | -6.22% | KRW 64,900.00 | KRW 64,900.00 | KRW 59,200.00 | 64.66K |
| 2026-05-27 | KRW 64,300.00 | -4.03% | KRW 66,600.00 | KRW 68,300.00 | KRW 64,000.00 | 59.51K |
| 2026-05-26 | KRW 67,000.00 | +1.06% | KRW 68,000.00 | KRW 70,800.00 | KRW 66,300.00 | 84.00K |
| 2026-05-22 | KRW 66,300.00 | +2.95% | KRW 65,900.00 | KRW 70,400.00 | KRW 65,700.00 | 106.36K |