Kolon Corporation(KR:002020)
â‚©19,340.00+40.00 (+0.21%)
KR:002020
Kolon Corporation historical prices
â‚©19,340.00
At close:+40.00 (+0.21%)
Want to see KR:002020 full AI Analyst Report?
Kolon Corporation (002020) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19,390.00 | 19,550.00 | 18,980.00 | 19,340.00 | 19,340.00 | +0.21% | 35,382 | 1.26 |
| Nov 10, 2026 | 19,070.00 | 19,390.00 | 19,030.00 | 19,300.00 | 19,300.00 | -0.41% | 10,063 | 0.34 |
| Nov 09, 2026 | 19,230.00 | 19,260.00 | 18,400.00 | 18,600.00 | 18,600.00 | -4.02% | 21,478 | 0.71 |
| Nov 06, 2026 | 18,850.00 | 19,700.00 | 18,350.00 | 19,380.00 | 19,380.00 | -2.91% | 52,093 | 1.71 |
| Nov 05, 2026 | 20,150.00 | 20,650.00 | 19,750.00 | 19,960.00 | 19,960.00 | -0.94% | 40,540 | 1.31 |
| Nov 04, 2026 | 20,450.00 | 20,450.00 | 19,060.00 | 20,150.00 | 20,150.00 | +0.25% | 37,289 | 1.21 |
| Nov 03, 2026 | 20,600.00 | 20,900.00 | 19,500.00 | 20,100.00 | 20,100.00 | -1.47% | 18,740 | 0.59 |
| Nov 02, 2026 | 19,340.00 | 20,500.00 | 19,210.00 | 20,400.00 | 20,400.00 | +4.62% | 26,413 | 0.77 |
| Oct 30, 2026 | 19,790.00 | 19,890.00 | 19,190.00 | 19,500.00 | 19,500.00 | -3.23% | 42,575 | 1.22 |
| Oct 29, 2026 | 20,800.00 | 20,800.00 | 19,810.00 | 20,150.00 | 20,150.00 | -2.42% | 35,814 | 1.00 |
| Oct 28, 2026 | 20,850.00 | 21,100.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.24% | 11,899 | 0.32 |
| Oct 27, 2026 | 20,100.00 | 20,850.00 | 20,100.00 | 20,700.00 | 20,700.00 | +3.50% | 22,834 | 0.60 |
| Oct 26, 2026 | 20,650.00 | 20,800.00 | 19,930.00 | 20,000.00 | 20,000.00 | -4.76% | 44,616 | 1.13 |
| Oct 23, 2026 | 20,700.00 | 21,000.00 | 20,150.00 | 21,000.00 | 21,000.00 | -0.47% | 62,739 | 1.52 |
| Oct 22, 2026 | 21,250.00 | 21,450.00 | 20,550.00 | 21,100.00 | 21,100.00 | -0.47% | 16,766 | 0.39 |
| Oct 21, 2026 | 21,300.00 | 21,800.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.00% | 14,203 | 0.31 |
| Oct 20, 2026 | 21,800.00 | 21,900.00 | 20,800.00 | 21,200.00 | 21,200.00 | -2.75% | 29,791 | 0.60 |
| Oct 19, 2026 | 21,200.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | +0.46% | 21,316 | 0.36 |
| Oct 16, 2026 | 20,650.00 | 22,050.00 | 20,650.00 | 21,700.00 | 21,700.00 | +5.08% | 28,806 | 0.39 |
| Oct 15, 2026 | 20,600.00 | 20,900.00 | 20,100.00 | 20,650.00 | 20,650.00 | -3.95% | 60,846 | 0.82 |
| Oct 14, 2026 | 20,900.00 | 22,100.00 | 20,900.00 | 21,500.00 | 21,500.00 | +0.47% | 16,090 | 0.22 |
| Oct 13, 2026 | 21,500.00 | 21,550.00 | 20,350.00 | 21,400.00 | 21,400.00 | -2.28% | 40,619 | 0.54 |
| Oct 12, 2026 | 22,350.00 | 22,450.00 | 21,900.00 | 21,900.00 | 21,900.00 | -3.31% | 21,787 | 0.29 |
| Oct 09, 2026 | 22,650.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22,900.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | -1.52% | 17,249 | 0.22 |
| Oct 07, 2026 | 23,900.00 | 23,900.00 | 22,900.00 | 23,000.00 | 23,000.00 | -2.95% | 25,000 | 0.32 |
| Oct 06, 2026 | 23,850.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | +0.64% | 17,610 | 0.22 |
| Oct 05, 2026 | 23,550.00 | 24,150.00 | 23,400.00 | 23,550.00 | 23,550.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 24,000.00 | 24,150.00 | 23,400.00 | 23,550.00 | 23,550.00 | -2.48% | 23,975 | 0.30 |
| Oct 01, 2026 | 23,300.00 | 24,300.00 | 22,800.00 | 24,150.00 | 24,150.00 | +3.65% | 27,962 | 0.35 |
| Sep 30, 2026 | 23,500.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.85% | 13,801 | 0.17 |
| Sep 29, 2026 | 24,150.00 | 24,150.00 | 23,300.00 | 23,500.00 | 23,500.00 | -2.89% | 19,851 | 0.25 |
| Sep 28, 2026 | 24,000.00 | 24,550.00 | 23,800.00 | 24,200.00 | 24,200.00 | +1.26% | 20,252 | 0.25 |
| Sep 25, 2026 | 23,900.00 | 24,400.00 | 23,500.00 | 23,900.00 | 23,900.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 23,900.00 | 24,400.00 | 23,500.00 | 23,900.00 | 23,900.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 24,150.00 | 24,400.00 | 23,500.00 | 23,900.00 | 23,900.00 | 0.00% | 38,342 | 0.46 |
| Sep 22, 2026 | 24,500.00 | 24,600.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.85% | 19,946 | 0.24 |
| Sep 21, 2026 | 25,000.00 | 25,000.00 | 23,800.00 | 24,350.00 | 24,350.00 | -2.99% | 43,992 | 0.53 |
| Sep 18, 2026 | 24,950.00 | 25,100.00 | 24,450.00 | 25,100.00 | 25,100.00 | +1.21% | 22,916 | 0.28 |
| Sep 17, 2026 | 24,500.00 | 24,950.00 | 24,300.00 | 24,800.00 | 24,800.00 | +1.22% | 16,985 | 0.20 |
| Sep 16, 2026 | 24,600.00 | 24,650.00 | 24,250.00 | 24,500.00 | 24,500.00 | +0.41% | 16,518 | 0.19 |
| Sep 15, 2026 | 24,750.00 | 24,950.00 | 24,350.00 | 24,400.00 | 24,400.00 | -2.01% | 20,593 | 0.24 |
| Sep 14, 2026 | 25,350.00 | 25,350.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.97% | 26,623 | 0.31 |
| Sep 11, 2026 | 25,400.00 | 25,400.00 | 25,050.00 | 25,400.00 | 25,400.00 | -0.78% | 10,332 | 0.12 |
| Sep 10, 2026 | 25,900.00 | 25,950.00 | 25,050.00 | 25,600.00 | 25,600.00 | -1.35% | 25,673 | 0.30 |
| Sep 09, 2026 | 25,550.00 | 26,000.00 | 25,250.00 | 25,950.00 | 25,950.00 | +1.96% | 22,062 | 0.25 |
| Sep 08, 2026 | 25,800.00 | 26,300.00 | 25,300.00 | 25,450.00 | 25,450.00 | -0.78% | 23,350 | 0.26 |
| Sep 07, 2026 | 25,600.00 | 25,800.00 | 25,350.00 | 25,650.00 | 25,650.00 | +0.98% | 18,937 | 0.21 |
| Sep 04, 2026 | 25,300.00 | 25,550.00 | 24,950.00 | 25,400.00 | 25,400.00 | +0.59% | 19,371 | 0.21 |
| Sep 03, 2026 | 25,500.00 | 25,500.00 | 24,500.00 | 25,250.00 | 25,250.00 | +0.60% | 16,321 | 0.17 |
