Kolon Corporation (002025.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13,040.00 | 13,470.00 | 12,980.00 | 13,140.00 | 13,140.00 | 1,868 |
| 02 May 2024 | 12,980.00 | 13,210.00 | 12,980.00 | 13,020.00 | 13,020.00 | 261 |
| 30 Apr 2024 | 13,350.00 | 13,350.00 | 13,010.00 | 13,150.00 | 13,150.00 | 101 |
| 29 Apr 2024 | 12,930.00 | 13,500.00 | 12,930.00 | 13,100.00 | 13,100.00 | 2,808 |
| 26 Apr 2024 | 13,150.00 | 13,150.00 | 12,910.00 | 13,050.00 | 13,050.00 | 90 |
| 25 Apr 2024 | 13,000.00 | 13,030.00 | 12,900.00 | 12,980.00 | 12,980.00 | 388 |
| 24 Apr 2024 | 13,060.00 | 13,060.00 | 12,940.00 | 13,040.00 | 13,040.00 | 31 |
| 23 Apr 2024 | 12,890.00 | 13,090.00 | 12,890.00 | 13,050.00 | 13,050.00 | 118 |
| 22 Apr 2024 | 12,930.00 | 12,930.00 | 12,800.00 | 12,890.00 | 12,890.00 | 151 |
| 19 Apr 2024 | 12,980.00 | 12,980.00 | 12,800.00 | 12,930.00 | 12,930.00 | 931 |
| 18 Apr 2024 | 12,930.00 | 13,060.00 | 12,820.00 | 12,930.00 | 12,930.00 | 840 |
| 17 Apr 2024 | 13,170.00 | 13,170.00 | 12,910.00 | 12,930.00 | 12,930.00 | 597 |
| 16 Apr 2024 | 12,810.00 | 13,400.00 | 12,790.00 | 13,190.00 | 13,190.00 | 2,751 |
| 15 Apr 2024 | 12,850.00 | 12,930.00 | 12,790.00 | 12,910.00 | 12,910.00 | 271 |
| 12 Apr 2024 | 12,930.00 | 13,480.00 | 12,910.00 | 12,910.00 | 12,910.00 | 2,867 |
| 11 Apr 2024 | 12,960.00 | 12,960.00 | 12,920.00 | 12,930.00 | 12,930.00 | 1,567 |
| 09 Apr 2024 | 13,170.00 | 13,180.00 | 12,930.00 | 13,090.00 | 13,090.00 | 1,074 |
| 08 Apr 2024 | 13,250.00 | 13,250.00 | 12,960.00 | 13,170.00 | 13,170.00 | 1,158 |
| 05 Apr 2024 | 13,130.00 | 13,130.00 | 12,990.00 | 13,100.00 | 13,100.00 | 1,871 |
| 04 Apr 2024 | 13,070.00 | 13,080.00 | 12,970.00 | 13,000.00 | 13,000.00 | 2,711 |
| 03 Apr 2024 | 13,090.00 | 13,130.00 | 13,010.00 | 13,080.00 | 13,080.00 | 662 |
| 02 Apr 2024 | 13,090.00 | 13,190.00 | 13,060.00 | 13,100.00 | 13,100.00 | 1,762 |
| 01 Apr 2024 | 13,080.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | 993 |
| 29 Mar 2024 | 13,070.00 | 13,700.00 | 13,050.00 | 13,080.00 | 13,080.00 | 635 |
| 28 Mar 2024 | 13,150.00 | 13,150.00 | 13,060.00 | 13,070.00 | 13,070.00 | 560 |
| 27 Mar 2024 | 13,150.00 | 13,250.00 | 13,070.00 | 13,120.00 | 13,120.00 | 1,971 |
| 26 Mar 2024 | 13,400.00 | 13,410.00 | 13,150.00 | 13,260.00 | 13,260.00 | 2,508 |
| 25 Mar 2024 | 13,320.00 | 13,430.00 | 13,220.00 | 13,310.00 | 13,310.00 | 1,791 |
| 22 Mar 2024 | 13,740.00 | 13,740.00 | 13,300.00 | 13,320.00 | 13,320.00 | 5,206 |
| 21 Mar 2024 | 13,000.00 | 15,380.00 | 12,950.00 | 13,520.00 | 13,520.00 | 76,356 |
| 20 Mar 2024 | 13,100.00 | 13,300.00 | 13,080.00 | 13,090.00 | 13,090.00 | 306 |
| 19 Mar 2024 | 13,370.00 | 13,370.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,226 |
| 18 Mar 2024 | 13,390.00 | 13,390.00 | 13,200.00 | 13,370.00 | 13,370.00 | 739 |
| 15 Mar 2024 | 13,600.00 | 13,600.00 | 12,950.00 | 13,390.00 | 13,390.00 | 896 |
| 14 Mar 2024 | 13,230.00 | 13,490.00 | 13,190.00 | 13,290.00 | 13,290.00 | 1,576 |
| 13 Mar 2024 | 13,090.00 | 13,400.00 | 13,020.00 | 13,230.00 | 13,230.00 | 363 |
| 12 Mar 2024 | 13,120.00 | 13,160.00 | 13,000.00 | 13,100.00 | 13,100.00 | 1,397 |
| 11 Mar 2024 | 12,880.00 | 13,590.00 | 12,700.00 | 13,120.00 | 13,120.00 | 1,463 |
| 08 Mar 2024 | 13,000.00 | 13,200.00 | 12,800.00 | 12,880.00 | 12,880.00 | 2,333 |
| 07 Mar 2024 | 13,200.00 | 13,380.00 | 12,930.00 | 12,990.00 | 12,990.00 | 2,793 |
| 06 Mar 2024 | 13,330.00 | 13,370.00 | 13,170.00 | 13,320.00 | 13,320.00 | 4,055 |
| 05 Mar 2024 | 13,370.00 | 13,380.00 | 13,230.00 | 13,330.00 | 13,330.00 | 1,809 |
| 04 Mar 2024 | 13,480.00 | 13,670.00 | 13,350.00 | 13,350.00 | 13,350.00 | 3,625 |
| 29 Feb 2024 | 13,600.00 | 13,770.00 | 13,350.00 | 13,630.00 | 13,630.00 | 359 |
| 28 Feb 2024 | 13,800.00 | 13,800.00 | 13,430.00 | 13,750.00 | 13,750.00 | 333 |
| 27 Feb 2024 | 13,800.00 | 13,970.00 | 13,480.00 | 13,740.00 | 13,740.00 | 2,648 |
| 26 Feb 2024 | 14,000.00 | 14,000.00 | 13,730.00 | 13,870.00 | 13,870.00 | 492 |
| 23 Feb 2024 | 13,950.00 | 14,180.00 | 13,830.00 | 13,860.00 | 13,860.00 | 2,573 |
| 22 Feb 2024 | 14,000.00 | 14,100.00 | 13,840.00 | 14,000.00 | 14,000.00 | 360 |
| 21 Feb 2024 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 1,327 |
| 20 Feb 2024 | 14,080.00 | 14,270.00 | 13,950.00 | 14,140.00 | 14,140.00 | 737 |
| 19 Feb 2024 | 14,000.00 | 14,240.00 | 13,990.00 | 14,100.00 | 14,100.00 | 4,803 |
| 16 Feb 2024 | 13,990.00 | 14,330.00 | 13,890.00 | 14,000.00 | 14,000.00 | 620 |
| 15 Feb 2024 | 13,800.00 | 14,500.00 | 13,640.00 | 14,000.00 | 14,000.00 | 4,447 |
| 14 Feb 2024 | 13,800.00 | 14,000.00 | 13,800.00 | 13,860.00 | 13,860.00 | 185 |
| 13 Feb 2024 | 13,830.00 | 14,060.00 | 13,710.00 | 13,850.00 | 13,850.00 | 2,762 |
| 08 Feb 2024 | 13,710.00 | 13,850.00 | 13,700.00 | 13,830.00 | 13,830.00 | 533 |
| 07 Feb 2024 | 14,150.00 | 14,490.00 | 13,690.00 | 13,740.00 | 13,740.00 | 5,660 |
| 06 Feb 2024 | 14,300.00 | 14,990.00 | 13,910.00 | 14,490.00 | 14,490.00 | 3,432 |
| 05 Feb 2024 | 14,390.00 | 14,390.00 | 13,900.00 | 14,300.00 | 14,300.00 | 3,484 |
| 02 Feb 2024 | 14,150.00 | 14,280.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,538 |
| 01 Feb 2024 | 13,720.00 | 14,100.00 | 13,300.00 | 14,100.00 | 14,100.00 | 3,409 |
| 31 Jan 2024 | 13,900.00 | 13,950.00 | 13,590.00 | 13,730.00 | 13,730.00 | 1,198 |
| 30 Jan 2024 | 13,410.00 | 13,950.00 | 13,410.00 | 13,800.00 | 13,800.00 | 6,430 |
| 29 Jan 2024 | 13,360.00 | 13,410.00 | 13,230.00 | 13,410.00 | 13,410.00 | 2,278 |
| 26 Jan 2024 | 13,340.00 | 13,380.00 | 13,110.00 | 13,360.00 | 13,360.00 | 169 |
| 25 Jan 2024 | 13,010.00 | 13,340.00 | 13,010.00 | 13,340.00 | 13,340.00 | 689 |
| 24 Jan 2024 | 13,490.00 | 13,490.00 | 12,930.00 | 13,250.00 | 13,250.00 | 1,562 |
| 23 Jan 2024 | 13,100.00 | 13,190.00 | 13,010.00 | 13,140.00 | 13,140.00 | 1,678 |
| 22 Jan 2024 | 13,130.00 | 13,290.00 | 12,910.00 | 13,060.00 | 13,060.00 | 3,095 |
| 19 Jan 2024 | 13,790.00 | 13,910.00 | 12,900.00 | 13,240.00 | 13,240.00 | 12,074 |
| 18 Jan 2024 | 13,980.00 | 14,140.00 | 13,630.00 | 13,790.00 | 13,790.00 | 889 |
| 17 Jan 2024 | 14,000.00 | 14,150.00 | 13,880.00 | 13,980.00 | 13,980.00 | 737 |
| 16 Jan 2024 | 14,560.00 | 14,560.00 | 13,950.00 | 14,170.00 | 14,170.00 | 423 |
| 15 Jan 2024 | 13,900.00 | 14,550.00 | 13,900.00 | 14,380.00 | 14,380.00 | 705 |
| 12 Jan 2024 | 14,160.00 | 14,490.00 | 14,000.00 | 14,220.00 | 14,220.00 | 921 |
| 11 Jan 2024 | 13,710.00 | 14,650.00 | 13,500.00 | 14,340.00 | 14,340.00 | 2,183 |
| 10 Jan 2024 | 14,020.00 | 14,020.00 | 13,690.00 | 13,930.00 | 13,930.00 | 726 |
| 09 Jan 2024 | 14,030.00 | 14,040.00 | 13,760.00 | 13,910.00 | 13,910.00 | 1,064 |
| 08 Jan 2024 | 14,040.00 | 14,040.00 | 13,710.00 | 14,040.00 | 14,040.00 | 2,417 |
| 05 Jan 2024 | 14,050.00 | 14,060.00 | 13,900.00 | 14,040.00 | 14,040.00 | 880 |
| 04 Jan 2024 | 13,830.00 | 14,090.00 | 13,830.00 | 14,050.00 | 14,050.00 | 1,194 |
| 03 Jan 2024 | 13,960.00 | 14,050.00 | 13,900.00 | 14,040.00 | 14,040.00 | 230 |
| 02 Jan 2024 | 13,800.00 | 14,000.00 | 13,770.00 | 13,960.00 | 13,960.00 | 379 |
| 28 Dec 2023 | 14,010.00 | 14,190.00 | 13,630.00 | 13,760.00 | 13,760.00 | 2,169 |
| 27 Dec 2023 | 14,210.00 | 14,210.00 | 13,900.00 | 14,090.00 | 14,090.00 | 1,296 |
| 26 Dec 2023 | 14,500.00 | 14,890.00 | 14,340.00 | 14,480.00 | 14,480.00 | 15,231 |
| 22 Dec 2023 | 14,200.00 | 14,750.00 | 14,050.00 | 14,500.00 | 14,500.00 | 2,297 |
| 21 Dec 2023 | 14,480.00 | 14,480.00 | 14,190.00 | 14,190.00 | 14,190.00 | 995 |
| 20 Dec 2023 | 14,420.00 | 14,790.00 | 14,150.00 | 14,480.00 | 14,480.00 | 818 |
| 19 Dec 2023 | 14,620.00 | 15,000.00 | 14,270.00 | 14,420.00 | 14,420.00 | 3,348 |
| 18 Dec 2023 | 14,600.00 | 14,880.00 | 14,210.00 | 14,620.00 | 14,620.00 | 1,591 |
| 15 Dec 2023 | 14,470.00 | 14,740.00 | 14,470.00 | 14,580.00 | 14,580.00 | 1,249 |
| 14 Dec 2023 | 14,510.00 | 14,800.00 | 14,400.00 | 14,470.00 | 14,470.00 | 5,470 |
| 13 Dec 2023 | 14,140.00 | 14,730.00 | 14,140.00 | 14,500.00 | 14,500.00 | 2,108 |
| 12 Dec 2023 | 14,430.00 | 14,990.00 | 14,110.00 | 14,120.00 | 14,120.00 | 4,591 |
| 11 Dec 2023 | 14,720.00 | 14,950.00 | 14,550.00 | 14,720.00 | 14,720.00 | 7,387 |
| 08 Dec 2023 | 14,340.00 | 15,130.00 | 14,320.00 | 14,720.00 | 14,720.00 | 12,907 |
| 07 Dec 2023 | 14,010.00 | 14,980.00 | 13,940.00 | 14,290.00 | 14,290.00 | 8,777 |
| 06 Dec 2023 | 14,000.00 | 14,390.00 | 13,870.00 | 14,010.00 | 14,010.00 | 7,556 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.