Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 53,600
+500 (0.94%)
Jul 16, 2026, 3:30 PM KST
Kolon Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 52,300.00 | 54,400.00 | 51,100.00 | 53,600.00 | 53,600.00 | 0.94% | 198,230 |
| Jul 15, 2026 | 51,400.00 | 53,800.00 | 51,000.00 | 53,100.00 | 53,100.00 | 2.71% | 126,020 |
| Jul 14, 2026 | 53,500.00 | 53,500.00 | 50,300.00 | 51,700.00 | 51,700.00 | -3.18% | 139,187 |
| Jul 13, 2026 | 55,900.00 | 57,300.00 | 52,400.00 | 53,400.00 | 53,400.00 | -4.47% | 142,290 |
| Jul 10, 2026 | 54,500.00 | 57,400.00 | 54,400.00 | 55,900.00 | 55,900.00 | 2.57% | 148,225 |
| Jul 9, 2026 | 55,100.00 | 57,000.00 | 53,500.00 | 54,500.00 | 54,500.00 | -2.85% | 317,421 |
| Jul 8, 2026 | 58,900.00 | 59,700.00 | 54,750.00 | 56,100.00 | 56,100.00 | -5.08% | 140,282 |
| Jul 7, 2026 | 57,000.00 | 61,900.00 | 56,100.00 | 59,100.00 | 59,100.00 | 2.78% | 210,543 |
| Jul 6, 2026 | 59,500.00 | 60,300.00 | 55,400.00 | 57,500.00 | 57,500.00 | -3.20% | 208,715 |
| Jul 3, 2026 | 61,400.00 | 61,400.00 | 57,600.00 | 59,400.00 | 59,400.00 | -1.33% | 89,847 |
| Jul 2, 2026 | 62,400.00 | 63,100.00 | 57,900.00 | 60,200.00 | 60,200.00 | -3.06% | 142,285 |
| Jul 1, 2026 | 61,900.00 | 62,900.00 | 60,000.00 | 62,100.00 | 62,100.00 | 3.16% | 94,741 |
| Jun 30, 2026 | 61,700.00 | 65,400.00 | 60,000.00 | 60,200.00 | 60,200.00 | -1.47% | 155,263 |
| Jun 29, 2026 | 56,700.00 | 61,600.00 | 54,600.00 | 61,100.00 | 61,100.00 | 7.76% | 242,045 |
| Jun 26, 2026 | 60,600.00 | 61,400.00 | 55,500.00 | 56,700.00 | 56,700.00 | -7.65% | 209,264 |
| Jun 25, 2026 | 66,500.00 | 67,800.00 | 61,300.00 | 61,400.00 | 61,400.00 | -7.25% | 176,512 |
| Jun 24, 2026 | 65,000.00 | 69,500.00 | 63,000.00 | 66,200.00 | 66,200.00 | -0.45% | 351,043 |
| Jun 23, 2026 | 65,500.00 | 70,300.00 | 63,500.00 | 66,500.00 | 66,500.00 | 3.10% | 450,212 |
| Jun 22, 2026 | 63,400.00 | 65,700.00 | 61,000.00 | 64,500.00 | 64,500.00 | 1.42% | 354,979 |
| Jun 19, 2026 | 66,400.00 | 66,800.00 | 61,100.00 | 63,600.00 | 63,600.00 | -4.07% | 242,663 |
| Jun 18, 2026 | 69,700.00 | 70,900.00 | 65,500.00 | 66,300.00 | 66,300.00 | -6.75% | 228,274 |
| Jun 17, 2026 | 71,900.00 | 72,900.00 | 70,400.00 | 71,100.00 | 71,100.00 | -2.47% | 194,933 |
| Jun 16, 2026 | 71,700.00 | 74,000.00 | 69,300.00 | 72,900.00 | 72,900.00 | 0.83% | 124,485 |
| Jun 15, 2026 | 75,600.00 | 77,900.00 | 70,800.00 | 72,300.00 | 72,300.00 | -2.03% | 255,095 |
| Jun 12, 2026 | 75,500.00 | 79,600.00 | 71,900.00 | 73,800.00 | 73,800.00 | 2.64% | 445,792 |
| Jun 11, 2026 | 68,600.00 | 72,500.00 | 67,300.00 | 71,900.00 | 71,900.00 | 4.20% | 583,879 |
| Jun 10, 2026 | 63,600.00 | 72,500.00 | 63,100.00 | 69,000.00 | 69,000.00 | 7.64% | 476,434 |
| Jun 9, 2026 | 61,500.00 | 64,800.00 | 61,500.00 | 64,100.00 | 64,100.00 | 5.60% | 482,944 |
| Jun 8, 2026 | 60,800.00 | 62,000.00 | 57,800.00 | 60,700.00 | 60,700.00 | -7.89% | 610,259 |
| 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 |