Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW 27,250
-100 (-0.37%)
Feb 5, 2026, 3:30 PM KST
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 26,950.00 | 27,450.00 | 26,800.00 | 27,350.00 | 27,350.00 | 1.86% | 20,975 |
| Feb 3, 2026 | 26,250.00 | 26,850.00 | 25,550.00 | 26,850.00 | 26,850.00 | 3.27% | 25,751 |
| Feb 2, 2026 | 26,350.00 | 26,850.00 | 25,500.00 | 26,000.00 | 26,000.00 | -4.59% | 28,802 |
| Jan 30, 2026 | 27,250.00 | 27,400.00 | 26,500.00 | 27,250.00 | 27,250.00 | - | 24,776 |
| Jan 29, 2026 | 26,000.00 | 27,250.00 | 25,650.00 | 27,250.00 | 27,250.00 | 4.41% | 27,523 |
| Jan 28, 2026 | 26,500.00 | 26,500.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.38% | 10,476 |
| Jan 27, 2026 | 26,550.00 | 26,550.00 | 26,000.00 | 26,200.00 | 26,200.00 | -0.57% | 14,387 |
| Jan 26, 2026 | 25,950.00 | 26,600.00 | 25,700.00 | 26,350.00 | 26,350.00 | 1.54% | 24,882 |
| Jan 23, 2026 | 25,900.00 | 26,050.00 | 25,700.00 | 25,950.00 | 25,950.00 | 0.19% | 8,701 |
| Jan 22, 2026 | 25,350.00 | 25,950.00 | 25,350.00 | 25,900.00 | 25,900.00 | 2.37% | 12,390 |
| Jan 21, 2026 | 25,400.00 | 25,400.00 | 24,950.00 | 25,300.00 | 25,300.00 | -0.59% | 5,142 |
| Jan 20, 2026 | 25,100.00 | 25,550.00 | 24,800.00 | 25,450.00 | 25,450.00 | 1.39% | 8,147 |
| Jan 19, 2026 | 25,050.00 | 25,150.00 | 24,400.00 | 25,100.00 | 25,100.00 | 0.20% | 8,903 |
| Jan 16, 2026 | 25,750.00 | 25,750.00 | 24,800.00 | 25,050.00 | 25,050.00 | -1.18% | 10,579 |
| Jan 15, 2026 | 25,500.00 | 25,600.00 | 25,100.00 | 25,350.00 | 25,350.00 | -0.59% | 10,130 |
| Jan 14, 2026 | 25,800.00 | 25,800.00 | 25,050.00 | 25,500.00 | 25,500.00 | -1.35% | 9,079 |
| Jan 13, 2026 | 24,650.00 | 25,900.00 | 24,650.00 | 25,850.00 | 25,850.00 | 5.30% | 37,227 |
| Jan 12, 2026 | 23,950.00 | 24,700.00 | 23,800.00 | 24,550.00 | 24,550.00 | 2.51% | 10,424 |
| Jan 9, 2026 | 24,350.00 | 24,350.00 | 23,600.00 | 23,950.00 | 23,950.00 | -0.21% | 4,489 |
| Jan 8, 2026 | 24,300.00 | 24,400.00 | 23,700.00 | 24,000.00 | 24,000.00 | -1.23% | 5,463 |
| Jan 7, 2026 | 24,400.00 | 24,400.00 | 23,900.00 | 24,300.00 | 24,300.00 | -0.41% | 6,112 |
| Jan 6, 2026 | 24,300.00 | 24,600.00 | 23,000.00 | 24,400.00 | 24,400.00 | - | 16,019 |
| Jan 5, 2026 | 24,500.00 | 24,800.00 | 23,800.00 | 24,400.00 | 24,400.00 | -1.01% | 12,315 |
| Jan 2, 2026 | 25,400.00 | 25,400.00 | 24,550.00 | 24,650.00 | 24,650.00 | -2.95% | 12,055 |
| Dec 30, 2025 | 25,150.00 | 25,550.00 | 25,000.00 | 25,400.00 | 25,400.00 | - | 5,953 |
| Dec 29, 2025 | 25,600.00 | 25,750.00 | 25,200.00 | 25,400.00 | 25,400.00 | -2.31% | 14,224 |
| Dec 26, 2025 | 25,900.00 | 26,150.00 | 25,750.00 | 26,000.00 | 26,000.00 | 0.58% | 17,254 |
| Dec 24, 2025 | 25,900.00 | 26,050.00 | 25,650.00 | 25,850.00 | 25,850.00 | -0.39% | 12,644 |
| Dec 23, 2025 | 25,900.00 | 26,150.00 | 25,800.00 | 25,950.00 | 25,950.00 | 0.39% | 13,488 |
| Dec 22, 2025 | 25,350.00 | 25,850.00 | 25,350.00 | 25,850.00 | 25,850.00 | 1.97% | 24,669 |
| Dec 19, 2025 | 25,500.00 | 25,550.00 | 25,150.00 | 25,350.00 | 25,350.00 | 0.20% | 7,002 |
| Dec 18, 2025 | 25,400.00 | 25,400.00 | 25,000.00 | 25,300.00 | 25,300.00 | -0.78% | 9,731 |
| Dec 17, 2025 | 25,100.00 | 25,650.00 | 25,000.00 | 25,500.00 | 25,500.00 | 1.59% | 18,410 |
| Dec 16, 2025 | 25,450.00 | 25,450.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.99% | 11,666 |
| Dec 15, 2025 | 25,350.00 | 25,500.00 | 25,100.00 | 25,350.00 | 25,350.00 | -0.39% | 11,492 |
| Dec 12, 2025 | 25,050.00 | 25,450.00 | 25,050.00 | 25,450.00 | 25,450.00 | 1.60% | 9,875 |
| Dec 11, 2025 | 25,500.00 | 25,500.00 | 25,050.00 | 25,050.00 | 25,050.00 | -1.38% | 8,085 |
| Dec 10, 2025 | 25,200.00 | 25,450.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.79% | 16,111 |
| Dec 9, 2025 | 24,900.00 | 25,300.00 | 24,600.00 | 25,200.00 | 25,200.00 | 2.44% | 12,124 |
| Dec 8, 2025 | 25,150.00 | 25,150.00 | 24,450.00 | 24,600.00 | 24,600.00 | -1.99% | 14,500 |
| Dec 5, 2025 | 25,150.00 | 25,150.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.20% | 8,725 |
| Dec 4, 2025 | 25,050.00 | 25,300.00 | 24,850.00 | 25,150.00 | 25,150.00 | 0.60% | 16,084 |
| Dec 3, 2025 | 24,700.00 | 25,050.00 | 24,550.00 | 25,000.00 | 25,000.00 | 1.21% | 21,286 |
| Dec 2, 2025 | 24,200.00 | 24,850.00 | 24,100.00 | 24,700.00 | 24,700.00 | 2.07% | 23,004 |
| Dec 1, 2025 | 24,250.00 | 24,450.00 | 24,100.00 | 24,200.00 | 24,200.00 | - | 5,246 |
| Nov 28, 2025 | 24,350.00 | 24,350.00 | 23,900.00 | 24,200.00 | 24,200.00 | - | 3,390 |
| Nov 27, 2025 | 24,200.00 | 24,425.00 | 24,050.00 | 24,200.00 | 24,200.00 | 0.41% | 6,883 |
| Nov 26, 2025 | 23,800.00 | 24,150.00 | 23,800.00 | 24,100.00 | 24,100.00 | 1.26% | 2,358 |
| Nov 25, 2025 | 24,050.00 | 24,050.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.42% | 4,100 |
| Nov 24, 2025 | 24,100.00 | 24,200.00 | 23,550.00 | 23,900.00 | 23,900.00 | -0.83% | 8,479 |