Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 79,900
-7,700 (-8.79%)
At close: May 15, 2026
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 88,200.00 | 89,800.00 | 78,000.00 | 79,900.00 | 79,900.00 | -8.79% | 700,408 |
| May 14, 2026 | 87,000.00 | 89,000.00 | 84,200.00 | 87,600.00 | 87,600.00 | 2.22% | 410,511 |
| May 13, 2026 | 85,500.00 | 86,700.00 | 83,100.00 | 85,700.00 | 85,700.00 | -0.81% | 373,699 |
| 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% | 619,485 |
| 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% | 512,945 |
| 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% | 1,244,330 |
| Apr 27, 2026 | 88,600.00 | 93,000.00 | 87,500.00 | 90,000.00 | 90,000.00 | 2.97% | 379,931 |
| 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% | 464,891 |
| Apr 22, 2026 | 87,400.00 | 89,400.00 | 84,700.00 | 88,400.00 | 88,400.00 | 0.80% | 387,679 |
| Apr 21, 2026 | 86,900.00 | 90,600.00 | 86,100.00 | 87,700.00 | 87,700.00 | 0.69% | 540,836 |
| 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% | 279,322 |
| Apr 16, 2026 | 89,500.00 | 89,500.00 | 86,500.00 | 87,500.00 | 87,500.00 | -2.34% | 222,251 |
| Apr 15, 2026 | 91,600.00 | 92,200.00 | 88,100.00 | 89,600.00 | 89,600.00 | -1.54% | 230,065 |
| Apr 14, 2026 | 88,400.00 | 91,500.00 | 84,300.00 | 91,000.00 | 91,000.00 | 3.53% | 331,667 |
| 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% | 167,540 |
| Apr 9, 2026 | 84,600.00 | 90,000.00 | 84,000.00 | 90,000.00 | 90,000.00 | 8.04% | 410,441 |
| 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% | 247,919 |
| Apr 6, 2026 | 81,100.00 | 85,500.00 | 81,100.00 | 83,000.00 | 83,000.00 | 1.97% | 191,331 |
| 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% | 403,249 |
| Apr 1, 2026 | 78,500.00 | 84,500.00 | 77,800.00 | 83,000.00 | 83,000.00 | 13.70% | 472,634 |
| Mar 31, 2026 | 75,500.00 | 78,000.00 | 72,100.00 | 73,000.00 | 73,000.00 | -5.81% | 310,344 |
| 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% | 382,044 |
| Mar 26, 2026 | 78,700.00 | 84,600.00 | 78,000.00 | 80,500.00 | 80,500.00 | 2.16% | 645,904 |
| 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% | 531,859 |
| 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% | 240,823 |
| Mar 19, 2026 | 67,800.00 | 71,400.00 | 67,500.00 | 70,500.00 | 70,500.00 | -0.70% | 188,253 |
| Mar 18, 2026 | 71,100.00 | 71,200.00 | 68,700.00 | 71,000.00 | 71,000.00 | 1.28% | 321,482 |
| 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% | 428,038 |
| Mar 12, 2026 | 71,300.00 | 74,700.00 | 69,300.00 | 72,500.00 | 72,500.00 | 0.83% | 650,164 |
| Mar 11, 2026 | 63,700.00 | 74,100.00 | 63,300.00 | 71,900.00 | 71,900.00 | 16.34% | 714,591 |
| Mar 10, 2026 | 60,700.00 | 62,300.00 | 58,000.00 | 61,800.00 | 61,100.00 | 7.48% | 292,862 |
| Mar 9, 2026 | 58,300.00 | 58,800.00 | 54,800.00 | 57,500.00 | 56,848.53 | -8.59% | 359,598 |
| Mar 6, 2026 | 59,900.00 | 63,400.00 | 59,300.00 | 62,900.00 | 62,187.34 | 2.44% | 226,842 |
| Mar 5, 2026 | 61,100.00 | 63,800.00 | 59,900.00 | 61,400.00 | 60,704.34 | 10.23% | 335,703 |