Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 34,500
-1,150 (-3.23%)
At close: Nov 5, 2025
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 35,700.00 | 35,700.00 | 33,900.00 | 34,550.00 | 34,550.00 | -3.09% | 139,584 |
| Nov 4, 2025 | 35,350.00 | 36,000.00 | 35,000.00 | 35,650.00 | 35,650.00 | 0.56% | 190,842 |
| Nov 3, 2025 | 35,600.00 | 35,900.00 | 35,200.00 | 35,450.00 | 35,450.00 | -0.42% | 116,413 |
| Oct 31, 2025 | 35,900.00 | 36,150.00 | 35,250.00 | 35,600.00 | 35,600.00 | -1.66% | 114,825 |
| Oct 30, 2025 | 37,350.00 | 37,600.00 | 36,000.00 | 36,200.00 | 36,200.00 | -2.43% | 115,015 |
| Oct 29, 2025 | 37,400.00 | 37,450.00 | 36,150.00 | 37,100.00 | 37,100.00 | 0.13% | 126,448 |
| Oct 28, 2025 | 36,550.00 | 37,100.00 | 36,200.00 | 37,050.00 | 37,050.00 | 0.54% | 119,304 |
| Oct 27, 2025 | 37,400.00 | 37,650.00 | 36,250.00 | 36,850.00 | 36,850.00 | -1.73% | 168,276 |
| Oct 24, 2025 | 37,650.00 | 37,700.00 | 37,050.00 | 37,500.00 | 37,500.00 | 0.94% | 115,805 |
| Oct 23, 2025 | 37,500.00 | 37,800.00 | 36,800.00 | 37,150.00 | 37,150.00 | -1.59% | 110,714 |
| Oct 22, 2025 | 35,450.00 | 38,000.00 | 35,300.00 | 37,750.00 | 37,750.00 | 6.49% | 246,574 |
| Oct 21, 2025 | 36,200.00 | 36,300.00 | 35,300.00 | 35,450.00 | 35,450.00 | -1.25% | 115,714 |
| Oct 20, 2025 | 35,300.00 | 36,000.00 | 34,650.00 | 35,900.00 | 35,900.00 | 1.84% | 92,729 |
| Oct 17, 2025 | 35,500.00 | 36,050.00 | 35,150.00 | 35,250.00 | 35,250.00 | -1.12% | 125,149 |
| Oct 16, 2025 | 35,150.00 | 36,200.00 | 35,100.00 | 35,650.00 | 35,650.00 | 1.28% | 96,088 |
| Oct 15, 2025 | 34,850.00 | 35,500.00 | 34,850.00 | 35,200.00 | 35,200.00 | 1.00% | 94,350 |
| Oct 14, 2025 | 35,200.00 | 35,700.00 | 34,550.00 | 34,850.00 | 34,850.00 | -0.57% | 84,363 |
| Oct 13, 2025 | 34,750.00 | 35,250.00 | 34,000.00 | 35,050.00 | 35,050.00 | - | 93,259 |
| Oct 10, 2025 | 34,850.00 | 35,300.00 | 34,500.00 | 35,050.00 | 35,050.00 | 1.01% | 75,574 |
| Oct 2, 2025 | 34,650.00 | 35,250.00 | 34,350.00 | 34,700.00 | 34,700.00 | 1.31% | 144,347 |
| Oct 1, 2025 | 34,050.00 | 34,750.00 | 34,000.00 | 34,250.00 | 34,250.00 | 0.74% | 64,613 |
| Sep 30, 2025 | 34,550.00 | 34,700.00 | 33,750.00 | 34,000.00 | 34,000.00 | -1.59% | 100,036 |
| Sep 29, 2025 | 34,700.00 | 34,700.00 | 34,300.00 | 34,550.00 | 34,550.00 | -1.14% | 94,453 |
| Sep 26, 2025 | 35,550.00 | 35,600.00 | 34,750.00 | 34,950.00 | 34,950.00 | -2.51% | 119,300 |
| Sep 25, 2025 | 36,200.00 | 36,250.00 | 35,350.00 | 35,850.00 | 35,850.00 | -0.69% | 115,380 |
| Sep 24, 2025 | 36,750.00 | 36,800.00 | 35,700.00 | 36,100.00 | 36,100.00 | -1.37% | 104,601 |
| Sep 23, 2025 | 37,000.00 | 37,200.00 | 36,350.00 | 36,600.00 | 36,600.00 | -1.21% | 157,567 |
| Sep 22, 2025 | 38,050.00 | 38,250.00 | 36,850.00 | 37,050.00 | 37,050.00 | -2.88% | 174,273 |
| Sep 19, 2025 | 38,700.00 | 38,700.00 | 37,900.00 | 38,150.00 | 38,150.00 | -1.42% | 130,188 |
| Sep 18, 2025 | 38,350.00 | 38,850.00 | 38,200.00 | 38,700.00 | 38,700.00 | 1.18% | 89,374 |
| Sep 17, 2025 | 38,300.00 | 38,650.00 | 37,900.00 | 38,250.00 | 38,250.00 | -0.13% | 69,688 |
| Sep 16, 2025 | 39,000.00 | 39,400.00 | 38,300.00 | 38,300.00 | 38,300.00 | -1.67% | 71,846 |
| Sep 15, 2025 | 38,500.00 | 39,100.00 | 38,300.00 | 38,950.00 | 38,950.00 | 1.17% | 108,807 |
| Sep 12, 2025 | 38,900.00 | 39,700.00 | 38,300.00 | 38,500.00 | 38,500.00 | 0.65% | 86,768 |
| Sep 11, 2025 | 38,200.00 | 38,500.00 | 37,800.00 | 38,250.00 | 38,250.00 | 0.53% | 173,575 |
| Sep 10, 2025 | 38,050.00 | 38,250.00 | 37,700.00 | 38,050.00 | 38,050.00 | 0.13% | 88,804 |
| Sep 9, 2025 | 38,300.00 | 38,450.00 | 37,850.00 | 38,000.00 | 38,000.00 | -0.26% | 70,796 |
| Sep 8, 2025 | 38,400.00 | 38,400.00 | 37,650.00 | 38,100.00 | 38,100.00 | -0.13% | 56,379 |
| Sep 5, 2025 | 38,300.00 | 38,750.00 | 38,000.00 | 38,150.00 | 38,150.00 | -0.13% | 73,096 |
| Sep 4, 2025 | 38,100.00 | 38,350.00 | 37,550.00 | 38,200.00 | 38,200.00 | 0.66% | 107,458 |
| Sep 3, 2025 | 35,750.00 | 38,550.00 | 35,700.00 | 37,950.00 | 37,950.00 | 5.42% | 303,880 |
| Sep 2, 2025 | 36,350.00 | 36,400.00 | 35,500.00 | 36,000.00 | 36,000.00 | -0.55% | 84,031 |
| Sep 1, 2025 | 36,450.00 | 36,750.00 | 35,800.00 | 36,200.00 | 36,200.00 | -1.50% | 91,823 |
| Aug 29, 2025 | 36,900.00 | 36,900.00 | 36,100.00 | 36,750.00 | 36,750.00 | 0.55% | 100,893 |
| Aug 28, 2025 | 35,800.00 | 36,950.00 | 35,650.00 | 36,550.00 | 36,550.00 | 1.25% | 167,759 |
| Aug 27, 2025 | 35,950.00 | 36,250.00 | 35,150.00 | 36,100.00 | 36,100.00 | 1.26% | 125,377 |
| Aug 26, 2025 | 35,200.00 | 35,950.00 | 35,150.00 | 35,650.00 | 35,650.00 | 0.85% | 93,192 |
| Aug 25, 2025 | 35,250.00 | 35,450.00 | 34,850.00 | 35,350.00 | 35,350.00 | 1.00% | 87,249 |
| Aug 22, 2025 | 35,600.00 | 35,950.00 | 34,950.00 | 35,000.00 | 35,000.00 | -1.69% | 90,454 |
| Aug 21, 2025 | 35,150.00 | 36,050.00 | 35,050.00 | 35,600.00 | 35,600.00 | 0.42% | 118,393 |