Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 65,900
-1,200 (-1.79%)
At close: Jun 5, 2026
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 66,100.00 | 67,100.00 | 63,400.00 | 65,900.00 | 65,900.00 | -1.79% | 188,057 |
| Jun 4, 2026 | 65,100.00 | 68,700.00 | 65,100.00 | 67,100.00 | 67,100.00 | 1.36% | 222,300 |
| Jun 2, 2026 | 69,000.00 | 70,800.00 | 64,500.00 | 66,200.00 | 66,200.00 | -6.36% | 355,694 |
| Jun 1, 2026 | 70,300.00 | 75,900.00 | 69,000.00 | 70,700.00 | 70,700.00 | -1.53% | 381,844 |
| May 29, 2026 | 72,700.00 | 73,200.00 | 69,100.00 | 71,800.00 | 71,800.00 | -0.55% | 267,246 |
| May 28, 2026 | 73,900.00 | 74,500.00 | 69,200.00 | 72,200.00 | 72,200.00 | -3.48% | 353,878 |
| May 27, 2026 | 77,700.00 | 77,900.00 | 74,500.00 | 74,800.00 | 74,800.00 | -2.22% | 279,911 |
| May 26, 2026 | 79,200.00 | 80,400.00 | 75,500.00 | 76,500.00 | 76,500.00 | -1.54% | 262,890 |
| May 22, 2026 | 77,600.00 | 79,800.00 | 76,700.00 | 77,700.00 | 77,700.00 | 1.57% | 180,970 |
| May 21, 2026 | 74,300.00 | 76,600.00 | 72,700.00 | 76,500.00 | 76,500.00 | 7.75% | 302,728 |
| May 20, 2026 | 72,800.00 | 73,000.00 | 68,100.00 | 71,000.00 | 71,000.00 | -4.83% | 643,882 |
| May 19, 2026 | 77,000.00 | 77,800.00 | 72,400.00 | 74,600.00 | 74,600.00 | -4.97% | 299,339 |
| May 18, 2026 | 77,200.00 | 78,600.00 | 73,600.00 | 78,500.00 | 78,500.00 | -1.75% | 383,794 |
| May 15, 2026 | 88,200.00 | 89,800.00 | 78,000.00 | 79,900.00 | 79,900.00 | -8.79% | 694,118 |
| May 14, 2026 | 87,000.00 | 89,000.00 | 84,200.00 | 87,600.00 | 87,600.00 | 2.22% | 326,910 |
| May 13, 2026 | 85,500.00 | 86,700.00 | 83,100.00 | 85,700.00 | 85,700.00 | -0.81% | 368,458 |
| May 12, 2026 | 89,200.00 | 93,700.00 | 84,200.00 | 86,400.00 | 86,400.00 | -2.04% | 531,510 |
| May 11, 2026 | 93,600.00 | 93,800.00 | 80,800.00 | 88,200.00 | 88,200.00 | -4.03% | 743,431 |
| May 8, 2026 | 93,900.00 | 96,900.00 | 91,200.00 | 91,900.00 | 91,900.00 | -3.16% | 274,886 |
| May 7, 2026 | 97,000.00 | 97,300.00 | 93,300.00 | 94,900.00 | 94,900.00 | -0.73% | 368,356 |
| May 6, 2026 | 96,000.00 | 99,300.00 | 91,500.00 | 95,600.00 | 95,600.00 | 1.92% | 613,554 |
| May 4, 2026 | 94,100.00 | 95,900.00 | 91,100.00 | 93,800.00 | 93,800.00 | -0.32% | 423,002 |
| Apr 30, 2026 | 100,100.00 | 100,900.00 | 92,000.00 | 94,100.00 | 94,100.00 | -6.74% | 501,759 |
| Apr 29, 2026 | 99,100.00 | 102,200.00 | 94,600.00 | 100,900.00 | 100,900.00 | 0.90% | 439,350 |
| Apr 28, 2026 | 97,000.00 | 104,900.00 | 96,300.00 | 100,000.00 | 100,000.00 | 11.11% | 1,233,054 |
| Apr 27, 2026 | 88,600.00 | 93,000.00 | 87,500.00 | 90,000.00 | 90,000.00 | 2.97% | 375,050 |
| Apr 24, 2026 | 91,000.00 | 93,100.00 | 87,000.00 | 87,400.00 | 87,400.00 | -2.13% | 272,960 |
| Apr 23, 2026 | 88,400.00 | 90,600.00 | 85,600.00 | 89,300.00 | 89,300.00 | 1.02% | 459,816 |
| Apr 22, 2026 | 87,400.00 | 89,400.00 | 84,700.00 | 88,400.00 | 88,400.00 | 0.80% | 385,130 |
| Apr 21, 2026 | 86,900.00 | 90,600.00 | 86,100.00 | 87,700.00 | 87,700.00 | 0.69% | 533,322 |
| Apr 20, 2026 | 86,700.00 | 89,000.00 | 83,600.00 | 87,100.00 | 87,100.00 | 0.81% | 276,295 |
| Apr 17, 2026 | 88,600.00 | 89,100.00 | 85,700.00 | 86,400.00 | 86,400.00 | -1.26% | 274,283 |
| Apr 16, 2026 | 89,500.00 | 89,500.00 | 86,500.00 | 87,500.00 | 87,500.00 | -2.34% | 214,933 |
| Apr 15, 2026 | 91,600.00 | 92,200.00 | 88,100.00 | 89,600.00 | 89,600.00 | -1.54% | 224,648 |
| Apr 14, 2026 | 88,400.00 | 91,500.00 | 84,300.00 | 91,000.00 | 91,000.00 | 3.53% | 326,527 |
| Apr 13, 2026 | 86,400.00 | 89,400.00 | 86,000.00 | 87,900.00 | 87,900.00 | 0.57% | 142,652 |
| Apr 10, 2026 | 90,100.00 | 91,300.00 | 85,900.00 | 87,400.00 | 87,400.00 | -2.89% | 163,700 |
| Apr 9, 2026 | 84,600.00 | 90,000.00 | 84,000.00 | 90,000.00 | 90,000.00 | 8.04% | 335,359 |
| Apr 8, 2026 | 82,000.00 | 85,000.00 | 80,500.00 | 83,300.00 | 83,300.00 | 7.62% | 315,305 |
| Apr 7, 2026 | 83,000.00 | 83,700.00 | 75,800.00 | 77,400.00 | 77,400.00 | -6.75% | 243,099 |
| Apr 6, 2026 | 81,100.00 | 85,500.00 | 81,100.00 | 83,000.00 | 83,000.00 | 1.97% | 187,722 |
| Apr 3, 2026 | 80,000.00 | 85,000.00 | 80,000.00 | 81,400.00 | 81,400.00 | 2.65% | 301,069 |
| Apr 2, 2026 | 83,100.00 | 84,300.00 | 78,100.00 | 79,300.00 | 79,300.00 | -4.46% | 398,548 |
| Apr 1, 2026 | 78,500.00 | 84,500.00 | 77,800.00 | 83,000.00 | 83,000.00 | 13.70% | 466,086 |
| Mar 31, 2026 | 75,500.00 | 78,000.00 | 72,100.00 | 73,000.00 | 73,000.00 | -5.81% | 302,123 |
| Mar 30, 2026 | 75,500.00 | 77,500.00 | 74,200.00 | 77,500.00 | 77,500.00 | -3.13% | 198,971 |
| Mar 27, 2026 | 79,200.00 | 80,000.00 | 75,800.00 | 80,000.00 | 80,000.00 | -0.62% | 329,413 |
| Mar 26, 2026 | 78,700.00 | 84,600.00 | 78,000.00 | 80,500.00 | 80,500.00 | 2.16% | 637,715 |
| Mar 25, 2026 | 73,900.00 | 80,300.00 | 73,500.00 | 78,800.00 | 78,800.00 | 7.36% | 792,919 |
| Mar 24, 2026 | 70,700.00 | 73,700.00 | 69,400.00 | 73,400.00 | 73,400.00 | 10.38% | 523,599 |