Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 34,700
+450 (1.31%)
Last updated: Oct 2, 2025, 9:00 AM KST
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |