Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 52,600
-2,600 (-4.71%)
Aug 26, 2026, 3:30 PM KST
Kolon Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 54,800.00 | 55,600.00 | 51,400.00 | 52,600.00 | 52,600.00 | -4.71% | 170,619 |
| Aug 25, 2026 | 50,900.00 | 55,600.00 | 50,100.00 | 55,200.00 | 55,200.00 | 9.74% | 253,465 |
| Aug 24, 2026 | 50,000.00 | 50,500.00 | 49,300.00 | 50,300.00 | 50,300.00 | 1.31% | 108,449 |
| Aug 21, 2026 | 53,300.00 | 53,700.00 | 49,200.00 | 49,650.00 | 49,650.00 | -8.90% | 192,192 |
| Aug 20, 2026 | 54,900.00 | 56,300.00 | 53,800.00 | 54,500.00 | 54,500.00 | 1.68% | 146,582 |
| Aug 19, 2026 | 54,600.00 | 55,900.00 | 53,900.00 | 54,500.00 | 53,600.00 | -2.68% | 158,301 |
| Aug 18, 2026 | 55,500.00 | 58,700.00 | 54,700.00 | 56,000.00 | 55,075.23 | 1.27% | 282,110 |
| Aug 14, 2026 | 57,300.00 | 58,400.00 | 54,700.00 | 55,300.00 | 54,386.79 | -0.72% | 156,822 |
| Aug 13, 2026 | 56,300.00 | 57,300.00 | 54,400.00 | 55,700.00 | 54,780.18 | -0.36% | 185,989 |
| Aug 12, 2026 | 56,200.00 | 56,800.00 | 54,800.00 | 55,900.00 | 54,976.88 | -1.24% | 254,033 |
| Aug 11, 2026 | 58,700.00 | 61,100.00 | 56,200.00 | 56,600.00 | 55,665.32 | -3.41% | 220,498 |
| Aug 10, 2026 | 59,300.00 | 59,400.00 | 54,300.00 | 58,600.00 | 57,632.29 | - | 276,085 |
| Aug 7, 2026 | 57,000.00 | 59,500.00 | 53,900.00 | 58,600.00 | 57,632.29 | 2.99% | 173,903 |
| Aug 6, 2026 | 53,600.00 | 58,700.00 | 53,000.00 | 56,900.00 | 55,960.37 | 5.76% | 190,460 |
| Aug 5, 2026 | 53,100.00 | 54,200.00 | 52,800.00 | 53,800.00 | 52,911.56 | 3.26% | 58,316 |
| Aug 4, 2026 | 48,200.00 | 52,200.00 | 48,000.00 | 52,100.00 | 51,239.63 | 7.09% | 99,887 |
| Aug 3, 2026 | 44,400.00 | 49,650.00 | 44,400.00 | 48,650.00 | 47,846.61 | 1.25% | 147,598 |
| Jul 31, 2026 | 46,450.00 | 48,850.00 | 46,450.00 | 48,050.00 | 47,256.51 | 4.34% | 254,936 |
| Jul 30, 2026 | 46,000.00 | 48,400.00 | 45,300.00 | 46,050.00 | 45,289.54 | 0.22% | 152,939 |
| Jul 29, 2026 | 51,000.00 | 51,100.00 | 44,550.00 | 45,950.00 | 45,191.19 | -8.28% | 168,414 |
| Jul 28, 2026 | 53,200.00 | 53,600.00 | 49,200.00 | 50,100.00 | 49,272.66 | -7.73% | 165,065 |
| Jul 27, 2026 | 54,300.00 | 55,800.00 | 53,200.00 | 54,300.00 | 53,403.30 | 1.50% | 111,371 |
| Jul 24, 2026 | 55,100.00 | 56,500.00 | 52,900.00 | 53,500.00 | 52,616.51 | -4.80% | 161,255 |
| Jul 23, 2026 | 51,100.00 | 56,500.00 | 51,100.00 | 56,200.00 | 55,271.93 | 9.13% | 125,721 |
| Jul 22, 2026 | 50,600.00 | 52,800.00 | 50,600.00 | 51,500.00 | 50,649.54 | 3.83% | 207,201 |
| Jul 21, 2026 | 49,450.00 | 50,700.00 | 43,750.00 | 49,600.00 | 48,780.92 | -3.88% | 631,269 |
| Jul 20, 2026 | 52,700.00 | 53,100.00 | 50,600.00 | 51,600.00 | 50,747.89 | -3.73% | 152,194 |
| Jul 16, 2026 | 52,300.00 | 54,400.00 | 51,100.00 | 53,600.00 | 52,714.86 | 0.94% | 198,230 |
| Jul 15, 2026 | 51,400.00 | 53,800.00 | 51,000.00 | 53,100.00 | 52,223.12 | 2.71% | 126,020 |
| Jul 14, 2026 | 53,500.00 | 53,500.00 | 50,300.00 | 51,700.00 | 50,846.24 | -3.18% | 139,187 |
| Jul 13, 2026 | 55,900.00 | 57,300.00 | 52,400.00 | 53,400.00 | 52,518.17 | -4.47% | 158,145 |
| Jul 10, 2026 | 54,500.00 | 57,400.00 | 54,400.00 | 55,900.00 | 54,976.88 | 2.57% | 148,225 |
| Jul 9, 2026 | 55,100.00 | 57,000.00 | 53,500.00 | 54,500.00 | 53,600.00 | -2.85% | 317,421 |
| Jul 8, 2026 | 58,900.00 | 59,700.00 | 54,750.00 | 56,100.00 | 55,173.58 | -5.08% | 140,282 |
| Jul 7, 2026 | 57,000.00 | 61,900.00 | 56,100.00 | 59,100.00 | 58,124.04 | 2.78% | 214,031 |
| Jul 6, 2026 | 59,500.00 | 60,300.00 | 55,400.00 | 57,500.00 | 56,550.46 | -3.20% | 208,715 |
| Jul 3, 2026 | 61,400.00 | 61,400.00 | 57,600.00 | 59,400.00 | 58,419.08 | -1.33% | 89,847 |
| Jul 2, 2026 | 62,400.00 | 63,100.00 | 57,900.00 | 60,200.00 | 59,205.87 | -3.06% | 142,285 |
| Jul 1, 2026 | 61,900.00 | 62,900.00 | 60,000.00 | 62,100.00 | 61,074.50 | 3.16% | 94,741 |
| Jun 30, 2026 | 61,700.00 | 65,400.00 | 60,000.00 | 60,200.00 | 59,205.87 | -1.47% | 155,263 |
| Jun 29, 2026 | 56,700.00 | 61,600.00 | 54,600.00 | 61,100.00 | 60,091.01 | 7.76% | 242,045 |
| Jun 26, 2026 | 60,600.00 | 61,400.00 | 55,500.00 | 56,700.00 | 55,763.67 | -7.65% | 209,272 |
| Jun 25, 2026 | 66,500.00 | 67,800.00 | 61,300.00 | 61,400.00 | 60,386.06 | -7.25% | 176,522 |
| Jun 24, 2026 | 65,000.00 | 69,500.00 | 63,000.00 | 66,200.00 | 65,106.79 | -0.45% | 351,043 |
| Jun 23, 2026 | 65,500.00 | 70,300.00 | 63,500.00 | 66,500.00 | 65,401.83 | 3.10% | 450,212 |
| Jun 22, 2026 | 63,400.00 | 65,700.00 | 61,000.00 | 64,500.00 | 63,434.86 | 1.42% | 354,979 |
| Jun 19, 2026 | 66,400.00 | 66,800.00 | 61,100.00 | 63,600.00 | 62,549.72 | -4.07% | 242,663 |
| Jun 18, 2026 | 69,700.00 | 70,900.00 | 65,500.00 | 66,300.00 | 65,205.14 | -6.75% | 228,274 |
| Jun 17, 2026 | 71,900.00 | 72,900.00 | 70,400.00 | 71,100.00 | 69,925.87 | -2.47% | 194,933 |
| Jun 16, 2026 | 71,700.00 | 74,000.00 | 69,300.00 | 72,900.00 | 71,696.15 | 0.83% | 124,485 |