Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 38,150
+50 (0.13%)
Last updated: Sep 9, 2025, 1:46 PM KST
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 35,650.00 | 35,650.00 | 34,700.00 | 35,450.00 | 34,850.00 | 0.57% | 152,095 |
| Aug 19, 2025 | 35,800.00 | 35,800.00 | 35,100.00 | 35,250.00 | 34,653.38 | -0.70% | 80,218 |
| Aug 18, 2025 | 35,750.00 | 36,450.00 | 35,250.00 | 35,500.00 | 34,899.15 | -0.56% | 141,639 |
| Aug 14, 2025 | 36,050.00 | 36,250.00 | 35,650.00 | 35,700.00 | 35,095.77 | -0.83% | 132,134 |
| Aug 13, 2025 | 36,200.00 | 36,250.00 | 35,050.00 | 36,000.00 | 35,390.69 | - | 202,066 |
| Aug 12, 2025 | 36,100.00 | 36,600.00 | 35,900.00 | 36,000.00 | 35,390.69 | -0.69% | 172,427 |
| Aug 11, 2025 | 39,350.00 | 39,350.00 | 35,850.00 | 36,250.00 | 35,636.46 | -9.94% | 517,556 |
| Aug 8, 2025 | 40,850.00 | 41,500.00 | 40,100.00 | 40,250.00 | 39,568.76 | -0.37% | 102,943 |
| Aug 7, 2025 | 41,600.00 | 41,850.00 | 40,000.00 | 40,400.00 | 39,716.22 | 1.13% | 165,482 |
| Aug 6, 2025 | 39,600.00 | 40,750.00 | 39,550.00 | 39,950.00 | 39,273.84 | 0.88% | 152,366 |
| Aug 5, 2025 | 39,500.00 | 40,300.00 | 39,300.00 | 39,600.00 | 38,929.76 | 1.54% | 145,300 |
| Aug 4, 2025 | 38,800.00 | 39,500.00 | 38,750.00 | 39,000.00 | 38,339.92 | -0.38% | 109,847 |
| Aug 1, 2025 | 40,350.00 | 40,550.00 | 39,050.00 | 39,150.00 | 38,487.38 | -5.09% | 225,244 |
| Jul 31, 2025 | 41,450.00 | 42,100.00 | 40,950.00 | 41,250.00 | 40,551.83 | -0.12% | 106,244 |
| Jul 30, 2025 | 41,450.00 | 41,900.00 | 41,150.00 | 41,300.00 | 40,600.99 | -0.96% | 144,205 |
| Jul 29, 2025 | 41,700.00 | 41,950.00 | 40,650.00 | 41,700.00 | 40,994.22 | -1.88% | 202,389 |
| Jul 28, 2025 | 43,750.00 | 44,250.00 | 42,100.00 | 42,500.00 | 41,780.68 | -2.63% | 178,176 |
| Jul 25, 2025 | 43,650.00 | 44,300.00 | 43,400.00 | 43,650.00 | 42,911.21 | -0.57% | 87,790 |
| Jul 24, 2025 | 44,200.00 | 45,200.00 | 43,450.00 | 43,900.00 | 43,156.98 | -0.68% | 148,295 |
| Jul 23, 2025 | 44,300.00 | 44,800.00 | 43,650.00 | 44,200.00 | 43,451.90 | -0.45% | 147,014 |
| Jul 22, 2025 | 44,050.00 | 45,050.00 | 43,850.00 | 44,400.00 | 43,648.52 | 0.79% | 162,657 |
| Jul 21, 2025 | 44,150.00 | 45,150.00 | 43,850.00 | 44,050.00 | 43,304.44 | 1.26% | 188,871 |
| Jul 18, 2025 | 44,500.00 | 44,650.00 | 42,300.00 | 43,500.00 | 42,763.75 | -1.58% | 340,388 |
| Jul 17, 2025 | 47,150.00 | 47,200.00 | 43,700.00 | 44,200.00 | 43,451.90 | -4.54% | 429,854 |
| Jul 16, 2025 | 45,600.00 | 48,900.00 | 45,600.00 | 46,300.00 | 45,516.36 | 1.20% | 512,846 |
| Jul 15, 2025 | 46,050.00 | 46,500.00 | 45,250.00 | 45,750.00 | 44,975.67 | 0.11% | 157,802 |
| Jul 14, 2025 | 46,250.00 | 46,650.00 | 45,350.00 | 45,700.00 | 44,926.52 | -0.98% | 173,485 |
| Jul 11, 2025 | 45,250.00 | 47,500.00 | 44,900.00 | 46,150.00 | 45,368.90 | 2.10% | 375,715 |
| Jul 10, 2025 | 45,200.00 | 45,850.00 | 44,300.00 | 45,200.00 | 44,434.98 | - | 289,567 |
| Jul 9, 2025 | 44,850.00 | 45,400.00 | 44,000.00 | 45,200.00 | 44,434.98 | 0.33% | 188,804 |
| Jul 8, 2025 | 43,600.00 | 45,800.00 | 43,600.00 | 45,050.00 | 44,287.52 | 2.04% | 194,650 |
| Jul 7, 2025 | 42,750.00 | 44,500.00 | 42,750.00 | 44,150.00 | 43,402.75 | 0.11% | 185,444 |
| Jul 4, 2025 | 45,400.00 | 45,650.00 | 44,000.00 | 44,100.00 | 43,353.60 | -4.23% | 327,442 |
| Jul 3, 2025 | 46,950.00 | 46,950.00 | 45,200.00 | 46,050.00 | 45,270.59 | - | 259,070 |
| Jul 2, 2025 | 45,800.00 | 46,350.00 | 44,100.00 | 46,050.00 | 45,270.59 | 2.11% | 339,562 |
| Jul 1, 2025 | 45,100.00 | 47,950.00 | 44,250.00 | 45,100.00 | 44,336.67 | 2.38% | 656,200 |
| Jun 30, 2025 | 44,650.00 | 44,950.00 | 43,800.00 | 44,050.00 | 43,304.44 | -2.22% | 282,176 |