Kolon Industries, Inc. (KRX:120110)
South Korea · Delayed Price · Currency is KRW 40,700
-950 (-2.28%)
Oct 26, 2026, 1:15 PM KST
Kolon Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 41,500.00 | 41,650.00 | 40,300.00 | 40,700.00 | 40,700.00 | -2.28% | 185,904 |
| Oct 23, 2026 | 42,950.00 | 43,000.00 | 40,850.00 | 41,650.00 | 41,650.00 | -4.14% | 254,975 |
| Oct 22, 2026 | 44,900.00 | 45,450.00 | 43,200.00 | 43,450.00 | 43,450.00 | -5.13% | 253,459 |
| Oct 21, 2026 | 47,200.00 | 47,300.00 | 45,400.00 | 45,800.00 | 45,800.00 | -1.51% | 185,755 |
| Oct 20, 2026 | 48,400.00 | 49,000.00 | 45,900.00 | 46,500.00 | 46,500.00 | -5.30% | 150,937 |
| Oct 19, 2026 | 47,500.00 | 49,200.00 | 46,750.00 | 49,100.00 | 49,100.00 | 1.34% | 131,237 |
| Oct 16, 2026 | 49,150.00 | 49,450.00 | 48,000.00 | 48,450.00 | 48,450.00 | -0.62% | 274,966 |
| Oct 15, 2026 | 50,700.00 | 50,800.00 | 47,600.00 | 48,750.00 | 48,750.00 | -6.97% | 247,235 |
| Oct 14, 2026 | 51,800.00 | 54,200.00 | 51,700.00 | 52,400.00 | 52,400.00 | 0.38% | 102,408 |
| Oct 13, 2026 | 52,400.00 | 52,400.00 | 49,400.00 | 52,200.00 | 52,200.00 | -2.97% | 215,180 |
| Oct 12, 2026 | 55,200.00 | 56,000.00 | 53,300.00 | 53,800.00 | 53,800.00 | -2.89% | 155,823 |
| Oct 8, 2026 | 56,100.00 | 57,900.00 | 55,400.00 | 55,400.00 | 55,400.00 | -1.07% | 210,319 |
| Oct 7, 2026 | 57,600.00 | 58,000.00 | 55,700.00 | 56,000.00 | 56,000.00 | -2.95% | 117,073 |
| Oct 6, 2026 | 56,900.00 | 60,400.00 | 56,100.00 | 57,700.00 | 57,700.00 | 2.67% | 242,720 |
| Oct 2, 2026 | 55,100.00 | 56,400.00 | 54,600.00 | 56,200.00 | 56,200.00 | 2.00% | 86,607 |
| Oct 1, 2026 | 54,600.00 | 55,700.00 | 54,400.00 | 55,100.00 | 55,100.00 | - | 162,891 |
| Sep 30, 2026 | 55,200.00 | 56,000.00 | 54,400.00 | 55,100.00 | 55,100.00 | 0.73% | 70,903 |
| Sep 29, 2026 | 56,000.00 | 56,000.00 | 53,500.00 | 54,700.00 | 54,700.00 | -2.67% | 120,839 |
| Sep 28, 2026 | 54,500.00 | 56,500.00 | 54,200.00 | 56,200.00 | 56,200.00 | 3.69% | 99,320 |
| Sep 23, 2026 | 55,800.00 | 55,900.00 | 53,000.00 | 54,200.00 | 54,200.00 | -1.81% | 165,732 |
| Sep 22, 2026 | 58,100.00 | 58,400.00 | 55,000.00 | 55,200.00 | 55,200.00 | -3.33% | 136,394 |
| Sep 21, 2026 | 56,700.00 | 58,000.00 | 56,000.00 | 57,100.00 | 57,100.00 | 0.53% | 142,884 |
| Sep 18, 2026 | 57,100.00 | 59,100.00 | 56,800.00 | 56,800.00 | 56,800.00 | 1.61% | 212,859 |
| Sep 17, 2026 | 55,000.00 | 56,800.00 | 54,300.00 | 55,900.00 | 55,900.00 | 3.90% | 159,484 |
| Sep 16, 2026 | 54,100.00 | 55,200.00 | 53,400.00 | 53,800.00 | 53,800.00 | 0.19% | 78,355 |
| Sep 15, 2026 | 54,400.00 | 54,700.00 | 53,300.00 | 53,700.00 | 53,700.00 | -2.89% | 92,374 |
| Sep 14, 2026 | 56,300.00 | 56,700.00 | 55,200.00 | 55,300.00 | 55,300.00 | -3.66% | 135,944 |
| Sep 11, 2026 | 53,400.00 | 58,900.00 | 53,300.00 | 57,400.00 | 57,400.00 | 4.74% | 326,811 |
| Sep 10, 2026 | 56,300.00 | 58,000.00 | 53,500.00 | 54,800.00 | 54,800.00 | -3.69% | 427,568 |
| Sep 9, 2026 | 55,400.00 | 58,000.00 | 54,200.00 | 56,900.00 | 56,900.00 | 3.27% | 479,087 |
| Sep 8, 2026 | 56,000.00 | 60,300.00 | 55,100.00 | 55,100.00 | 55,100.00 | -0.18% | 279,869 |
| Sep 7, 2026 | 56,300.00 | 56,400.00 | 54,500.00 | 55,200.00 | 55,200.00 | -1.08% | 176,069 |
| Sep 4, 2026 | 58,200.00 | 58,900.00 | 55,600.00 | 55,800.00 | 55,800.00 | -4.12% | 179,954 |
| Sep 3, 2026 | 57,200.00 | 60,100.00 | 56,100.00 | 58,200.00 | 58,200.00 | 3.37% | 240,426 |
| Sep 2, 2026 | 58,000.00 | 59,500.00 | 56,000.00 | 56,300.00 | 56,300.00 | -4.41% | 199,424 |
| Sep 1, 2026 | 59,200.00 | 62,700.00 | 58,100.00 | 58,900.00 | 58,900.00 | -1.01% | 262,540 |
| Aug 31, 2026 | 56,100.00 | 60,100.00 | 54,900.00 | 59,500.00 | 59,500.00 | 5.31% | 246,187 |
| Aug 28, 2026 | 52,700.00 | 56,800.00 | 52,600.00 | 56,500.00 | 56,500.00 | 6.60% | 162,112 |
| Aug 27, 2026 | 53,100.00 | 53,500.00 | 52,600.00 | 53,000.00 | 53,000.00 | 0.76% | 63,404 |
| 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 |