Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 40,050
+600 (1.52%)
At close: Nov 26, 2025
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 40,000.00 | 40,400.00 | 39,700.00 | 40,050.00 | 40,050.00 | 1.52% | 157,446 |
| Nov 25, 2025 | 40,600.00 | 40,600.00 | 38,950.00 | 39,450.00 | 39,450.00 | -0.63% | 237,600 |
| Nov 24, 2025 | 41,550.00 | 41,850.00 | 39,200.00 | 39,700.00 | 39,700.00 | -3.29% | 294,884 |
| Nov 21, 2025 | 42,100.00 | 42,400.00 | 40,450.00 | 41,050.00 | 41,050.00 | -6.17% | 395,889 |
| Nov 20, 2025 | 44,050.00 | 45,100.00 | 43,650.00 | 43,750.00 | 43,750.00 | 2.70% | 201,643 |
| Nov 19, 2025 | 44,350.00 | 44,700.00 | 42,350.00 | 42,600.00 | 42,600.00 | -3.07% | 327,729 |
| Nov 18, 2025 | 45,550.00 | 46,200.00 | 43,800.00 | 43,950.00 | 43,950.00 | -4.46% | 294,270 |
| Nov 17, 2025 | 43,300.00 | 46,300.00 | 42,550.00 | 46,000.00 | 46,000.00 | 9.52% | 771,080 |
| Nov 14, 2025 | 41,650.00 | 44,700.00 | 41,450.00 | 42,000.00 | 42,000.00 | -0.83% | 535,548 |
| Nov 13, 2025 | 40,350.00 | 43,550.00 | 39,550.00 | 42,350.00 | 42,350.00 | 2.92% | 1,074,642 |
| Nov 12, 2025 | 36,000.00 | 41,150.00 | 35,750.00 | 41,150.00 | 41,150.00 | 13.99% | 633,465 |
| Nov 11, 2025 | 36,000.00 | 36,500.00 | 35,700.00 | 36,100.00 | 36,100.00 | -0.14% | 83,909 |
| Nov 10, 2025 | 34,750.00 | 36,350.00 | 34,600.00 | 36,150.00 | 36,150.00 | 4.93% | 99,583 |
| Nov 7, 2025 | 35,100.00 | 35,300.00 | 34,200.00 | 34,450.00 | 34,450.00 | -2.68% | 102,767 |
| Nov 6, 2025 | 34,650.00 | 36,000.00 | 34,300.00 | 35,400.00 | 35,400.00 | 2.61% | 131,101 |
| Nov 5, 2025 | 35,700.00 | 35,700.00 | 33,900.00 | 34,500.00 | 34,500.00 | -3.23% | 153,410 |
| 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% | 111,199 |
| 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% | 123,510 |
| Oct 28, 2025 | 36,550.00 | 37,100.00 | 36,200.00 | 37,050.00 | 37,050.00 | 0.54% | 114,361 |
| 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% | 109,639 |
| 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% | 122,048 |
| 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% | 104,590 |
| Sep 23, 2025 | 37,000.00 | 37,200.00 | 36,350.00 | 36,600.00 | 36,600.00 | -1.21% | 154,739 |
| 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% | 85,383 |
| 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% | 68,757 |
| 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 |