Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 87,400
-1,900 (-2.13%)
At close: Apr 24, 2026
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 335,258 |
| 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% | 301,067 |
| 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% | 198,831 |
| 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% | 523,598 |
| Mar 23, 2026 | 67,500.00 | 69,400.00 | 66,300.00 | 66,500.00 | 66,500.00 | -5.14% | 183,436 |
| Mar 20, 2026 | 70,100.00 | 72,500.00 | 69,000.00 | 70,100.00 | 70,100.00 | -0.57% | 239,108 |
| Mar 19, 2026 | 67,800.00 | 71,400.00 | 67,500.00 | 70,500.00 | 70,500.00 | -0.70% | 182,950 |
| Mar 18, 2026 | 71,100.00 | 71,200.00 | 68,700.00 | 71,000.00 | 71,000.00 | 1.28% | 316,409 |
| Mar 17, 2026 | 73,000.00 | 75,300.00 | 69,600.00 | 70,100.00 | 70,100.00 | -1.54% | 235,096 |
| Mar 16, 2026 | 73,600.00 | 75,000.00 | 70,800.00 | 71,200.00 | 71,200.00 | -5.07% | 310,126 |
| Mar 13, 2026 | 69,100.00 | 75,300.00 | 68,500.00 | 75,000.00 | 75,000.00 | 3.45% | 428,029 |
| Mar 12, 2026 | 71,300.00 | 74,700.00 | 69,300.00 | 72,500.00 | 72,500.00 | 0.83% | 556,548 |
| Mar 11, 2026 | 63,700.00 | 74,100.00 | 63,300.00 | 71,900.00 | 71,198.05 | 16.34% | 714,591 |
| Mar 10, 2026 | 60,700.00 | 62,300.00 | 58,000.00 | 61,800.00 | 61,196.65 | 7.48% | 290,507 |
| Mar 9, 2026 | 58,300.00 | 58,800.00 | 54,800.00 | 57,500.00 | 56,938.63 | -8.59% | 359,598 |
| Mar 6, 2026 | 59,900.00 | 63,400.00 | 59,300.00 | 62,900.00 | 62,285.91 | 2.44% | 224,557 |
| Mar 5, 2026 | 61,100.00 | 63,800.00 | 59,900.00 | 61,400.00 | 60,800.56 | 10.23% | 330,267 |
| Mar 4, 2026 | 63,300.00 | 65,400.00 | 54,500.00 | 55,700.00 | 55,156.21 | -17.36% | 639,563 |
| Mar 3, 2026 | 66,000.00 | 71,500.00 | 65,500.00 | 67,400.00 | 66,741.98 | -0.30% | 679,627 |
| Feb 27, 2026 | 66,300.00 | 68,800.00 | 65,500.00 | 67,600.00 | 66,940.03 | 0.75% | 474,282 |
| Feb 26, 2026 | 64,600.00 | 68,700.00 | 64,000.00 | 67,100.00 | 66,444.91 | 4.35% | 589,802 |
| Feb 25, 2026 | 61,400.00 | 67,000.00 | 60,500.00 | 64,300.00 | 63,672.25 | 4.21% | 524,242 |
| Feb 24, 2026 | 61,200.00 | 62,800.00 | 59,500.00 | 61,700.00 | 61,097.63 | 0.82% | 294,304 |
| Feb 23, 2026 | 61,800.00 | 62,200.00 | 59,900.00 | 61,200.00 | 60,602.51 | -0.97% | 289,503 |
| Feb 20, 2026 | 62,200.00 | 63,100.00 | 61,500.00 | 61,800.00 | 61,196.65 | -2.22% | 215,761 |
| Feb 19, 2026 | 63,600.00 | 64,000.00 | 62,100.00 | 63,200.00 | 62,582.98 | 0.80% | 224,788 |
| Feb 13, 2026 | 62,300.00 | 64,000.00 | 60,900.00 | 62,700.00 | 62,087.87 | - | 277,438 |
| Feb 12, 2026 | 62,300.00 | 63,300.00 | 60,900.00 | 62,700.00 | 62,087.87 | 1.95% | 327,969 |
| Feb 11, 2026 | 62,800.00 | 63,700.00 | 60,600.00 | 61,500.00 | 60,899.58 | -0.49% | 304,376 |
| Feb 10, 2026 | 62,400.00 | 62,800.00 | 60,900.00 | 61,800.00 | 61,196.65 | -1.28% | 221,287 |