Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 45,950
-500 (-1.08%)
At close: Dec 19, 2025
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 426,075 |
| 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% | 321,149 |
| 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% | 276,529 |
| 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 |
| 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 |