Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 49,250
+150 (0.31%)
Last updated: Jan 27, 2026, 1:18 PM KST
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 53,200.00 | 56,000.00 | 52,100.00 | 55,000.00 | 55,000.00 | 1.29% | 585,160 |
| Jan 29, 2026 | 49,100.00 | 55,000.00 | 47,550.00 | 54,300.00 | 54,300.00 | 10.14% | 776,776 |
| Jan 28, 2026 | 50,200.00 | 51,100.00 | 48,800.00 | 49,300.00 | 49,300.00 | -0.30% | 404,867 |
| Jan 27, 2026 | 49,300.00 | 50,200.00 | 48,350.00 | 49,450.00 | 49,450.00 | 0.71% | 372,197 |
| Jan 26, 2026 | 47,150.00 | 50,300.00 | 47,000.00 | 49,100.00 | 49,100.00 | 3.81% | 570,064 |
| Jan 23, 2026 | 47,000.00 | 47,950.00 | 46,400.00 | 47,300.00 | 47,300.00 | 1.39% | 303,397 |
| Jan 22, 2026 | 44,750.00 | 46,950.00 | 44,200.00 | 46,650.00 | 46,650.00 | 5.78% | 433,672 |
| Jan 21, 2026 | 42,550.00 | 44,150.00 | 42,400.00 | 44,100.00 | 44,100.00 | 0.92% | 205,981 |
| Jan 20, 2026 | 42,300.00 | 44,400.00 | 41,850.00 | 43,700.00 | 43,700.00 | 2.70% | 230,396 |
| Jan 19, 2026 | 43,200.00 | 43,600.00 | 41,550.00 | 42,550.00 | 42,550.00 | -2.52% | 289,290 |
| Jan 16, 2026 | 45,650.00 | 46,900.00 | 43,100.00 | 43,650.00 | 43,650.00 | -4.49% | 296,536 |
| Jan 15, 2026 | 45,700.00 | 46,200.00 | 45,100.00 | 45,700.00 | 45,700.00 | -0.33% | 127,102 |
| Jan 14, 2026 | 47,050.00 | 47,400.00 | 45,300.00 | 45,850.00 | 45,850.00 | -3.88% | 250,077 |
| Jan 13, 2026 | 44,900.00 | 48,700.00 | 44,600.00 | 47,700.00 | 47,700.00 | 9.28% | 982,978 |
| Jan 12, 2026 | 41,450.00 | 44,100.00 | 41,400.00 | 43,650.00 | 43,650.00 | 6.33% | 254,182 |
| Jan 9, 2026 | 41,500.00 | 41,650.00 | 40,850.00 | 41,050.00 | 41,050.00 | -0.24% | 86,285 |
| Jan 8, 2026 | 42,250.00 | 42,250.00 | 41,000.00 | 41,150.00 | 41,150.00 | -2.37% | 159,759 |
| Jan 7, 2026 | 42,050.00 | 42,450.00 | 41,200.00 | 42,150.00 | 42,150.00 | -0.47% | 231,138 |
| Jan 6, 2026 | 42,850.00 | 43,300.00 | 42,000.00 | 42,350.00 | 42,350.00 | -0.24% | 180,501 |
| Jan 5, 2026 | 42,100.00 | 43,000.00 | 41,850.00 | 42,450.00 | 42,450.00 | -0.12% | 227,316 |
| Jan 2, 2026 | 44,850.00 | 44,850.00 | 42,450.00 | 42,500.00 | 42,500.00 | -5.24% | 233,358 |
| Dec 30, 2025 | 44,550.00 | 45,000.00 | 43,750.00 | 44,850.00 | 44,850.00 | 0.11% | 127,301 |
| Dec 29, 2025 | 45,850.00 | 45,850.00 | 44,050.00 | 44,800.00 | 44,800.00 | -3.24% | 279,964 |
| Dec 26, 2025 | 46,700.00 | 47,250.00 | 45,900.00 | 46,300.00 | 46,300.00 | 0.33% | 202,957 |
| Dec 24, 2025 | 46,050.00 | 46,400.00 | 45,600.00 | 46,150.00 | 46,150.00 | -0.11% | 115,628 |
| Dec 23, 2025 | 46,900.00 | 47,800.00 | 45,600.00 | 46,200.00 | 46,200.00 | -0.54% | 161,388 |
| Dec 22, 2025 | 46,000.00 | 46,600.00 | 45,400.00 | 46,450.00 | 46,450.00 | 1.09% | 156,652 |
| Dec 19, 2025 | 46,750.00 | 46,900.00 | 44,850.00 | 45,950.00 | 45,950.00 | -1.08% | 210,862 |
| Dec 18, 2025 | 45,650.00 | 46,600.00 | 45,350.00 | 46,450.00 | 46,450.00 | -0.75% | 164,022 |
| Dec 17, 2025 | 45,100.00 | 48,200.00 | 44,950.00 | 46,800.00 | 46,800.00 | 4.70% | 426,115 |
| Dec 16, 2025 | 45,900.00 | 46,400.00 | 44,300.00 | 44,700.00 | 44,700.00 | -1.97% | 178,618 |
| Dec 15, 2025 | 45,100.00 | 46,400.00 | 44,750.00 | 45,600.00 | 45,600.00 | -1.72% | 161,062 |
| Dec 12, 2025 | 45,650.00 | 46,575.00 | 44,900.00 | 46,400.00 | 46,400.00 | 2.88% | 227,281 |
| Dec 11, 2025 | 47,250.00 | 47,550.00 | 45,100.00 | 45,100.00 | 45,100.00 | -3.53% | 371,452 |
| Dec 10, 2025 | 45,700.00 | 47,100.00 | 44,850.00 | 46,750.00 | 46,750.00 | 3.09% | 405,608 |
| Dec 9, 2025 | 43,800.00 | 45,500.00 | 43,150.00 | 45,350.00 | 45,350.00 | 5.47% | 263,726 |
| Dec 8, 2025 | 44,750.00 | 44,800.00 | 42,400.00 | 43,000.00 | 43,000.00 | -4.23% | 321,247 |
| Dec 5, 2025 | 45,800.00 | 46,400.00 | 44,700.00 | 44,900.00 | 44,900.00 | -1.97% | 263,347 |
| Dec 4, 2025 | 45,500.00 | 46,700.00 | 44,700.00 | 45,800.00 | 45,800.00 | 1.78% | 380,986 |
| Dec 3, 2025 | 42,900.00 | 45,400.00 | 42,300.00 | 45,000.00 | 45,000.00 | 4.90% | 276,531 |
| Dec 2, 2025 | 41,150.00 | 43,350.00 | 40,850.00 | 42,900.00 | 42,900.00 | 5.67% | 291,024 |
| Dec 1, 2025 | 41,250.00 | 41,700.00 | 40,050.00 | 40,600.00 | 40,600.00 | -0.49% | 237,100 |
| Nov 28, 2025 | 40,850.00 | 41,500.00 | 40,100.00 | 40,800.00 | 40,800.00 | 0.25% | 143,186 |
| Nov 27, 2025 | 40,500.00 | 42,125.00 | 40,200.00 | 40,700.00 | 40,700.00 | 1.62% | 214,484 |
| Nov 26, 2025 | 40,000.00 | 40,400.00 | 39,700.00 | 40,050.00 | 40,050.00 | 1.52% | 157,447 |
| 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% | 294,954 |
| Nov 21, 2025 | 42,100.00 | 42,400.00 | 40,450.00 | 41,050.00 | 41,050.00 | -6.17% | 395,899 |
| 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 |