Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW 27,450
+300 (1.10%)
Last updated: Mar 20, 2026, 1:07 PM KST
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 27,400.00 | 27,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | -1.99% | 11,715 |
| Mar 18, 2026 | 27,600.00 | 27,800.00 | 27,300.00 | 27,700.00 | 27,700.00 | - | 7,998 |
| Mar 17, 2026 | 27,800.00 | 28,250.00 | 27,300.00 | 27,700.00 | 27,700.00 | - | 13,597 |
| Mar 16, 2026 | 28,000.00 | 28,000.00 | 27,300.00 | 27,700.00 | 27,700.00 | -1.95% | 12,128 |
| Mar 13, 2026 | 27,900.00 | 28,450.00 | 27,450.00 | 28,250.00 | 28,250.00 | - | 13,928 |
| Mar 12, 2026 | 28,300.00 | 29,050.00 | 28,050.00 | 28,250.00 | 28,250.00 | -2.25% | 19,949 |
| Mar 11, 2026 | 27,200.00 | 29,050.00 | 27,150.00 | 28,900.00 | 28,140.81 | 7.43% | 36,220 |
| Mar 10, 2026 | 26,700.00 | 26,900.00 | 26,500.00 | 26,900.00 | 26,193.35 | 3.46% | 8,222 |
| Mar 9, 2026 | 26,550.00 | 27,350.00 | 25,550.00 | 26,000.00 | 25,316.99 | -6.14% | 21,637 |
| Mar 6, 2026 | 27,700.00 | 27,950.00 | 26,850.00 | 27,700.00 | 26,972.33 | - | 13,041 |
| Mar 5, 2026 | 26,700.00 | 27,950.00 | 26,700.00 | 27,700.00 | 26,972.33 | 7.57% | 17,381 |
| Mar 4, 2026 | 27,700.00 | 27,700.00 | 25,000.00 | 25,750.00 | 25,073.56 | -10.59% | 26,183 |
| Mar 3, 2026 | 29,100.00 | 29,700.00 | 28,600.00 | 28,800.00 | 28,043.43 | -1.87% | 25,194 |
| Feb 27, 2026 | 29,300.00 | 29,400.00 | 28,550.00 | 29,350.00 | 28,578.98 | - | 19,224 |
| Feb 26, 2026 | 28,350.00 | 29,550.00 | 28,350.00 | 29,350.00 | 28,578.98 | 1.56% | 28,594 |
| Feb 25, 2026 | 28,300.00 | 29,050.00 | 27,750.00 | 28,900.00 | 28,140.81 | 2.12% | 26,136 |
| Feb 24, 2026 | 28,250.00 | 28,300.00 | 27,700.00 | 28,300.00 | 27,556.57 | - | 7,942 |
| Feb 23, 2026 | 28,500.00 | 28,500.00 | 28,000.00 | 28,300.00 | 27,556.57 | -0.53% | 8,778 |
| Feb 20, 2026 | 28,350.00 | 28,450.00 | 28,200.00 | 28,450.00 | 27,702.63 | -0.18% | 9,634 |
| Feb 19, 2026 | 28,350.00 | 28,550.00 | 28,200.00 | 28,500.00 | 27,751.31 | 1.42% | 11,157 |
| Feb 13, 2026 | 28,000.00 | 28,400.00 | 27,550.00 | 28,100.00 | 27,361.82 | - | 14,552 |
| Feb 12, 2026 | 27,900.00 | 28,150.00 | 27,600.00 | 28,100.00 | 27,361.82 | 0.90% | 11,515 |
| Feb 11, 2026 | 27,700.00 | 27,900.00 | 27,450.00 | 27,850.00 | 27,118.39 | 0.91% | 8,982 |
| Feb 10, 2026 | 27,750.00 | 27,850.00 | 27,250.00 | 27,600.00 | 26,874.96 | -0.54% | 7,747 |
| Feb 9, 2026 | 26,650.00 | 27,750.00 | 26,650.00 | 27,750.00 | 27,021.02 | 5.11% | 26,140 |
| Feb 6, 2026 | 27,000.00 | 27,050.00 | 25,900.00 | 26,400.00 | 25,706.48 | -3.12% | 13,321 |
| Feb 5, 2026 | 27,300.00 | 27,450.00 | 26,900.00 | 27,250.00 | 26,534.15 | -0.37% | 11,384 |
| Feb 4, 2026 | 26,950.00 | 27,450.00 | 26,800.00 | 27,350.00 | 26,631.52 | 1.86% | 20,982 |
| Feb 3, 2026 | 26,250.00 | 26,850.00 | 25,550.00 | 26,850.00 | 26,144.66 | 3.27% | 25,948 |
| Feb 2, 2026 | 26,350.00 | 26,850.00 | 25,500.00 | 26,000.00 | 25,316.99 | -4.59% | 28,864 |
| Jan 30, 2026 | 27,250.00 | 27,400.00 | 26,500.00 | 27,250.00 | 26,534.15 | - | 24,806 |
| Jan 29, 2026 | 26,000.00 | 27,250.00 | 25,650.00 | 27,250.00 | 26,534.15 | 4.41% | 27,544 |
| Jan 28, 2026 | 26,500.00 | 26,500.00 | 25,900.00 | 26,100.00 | 25,414.36 | -0.38% | 10,479 |
| Jan 27, 2026 | 26,550.00 | 26,550.00 | 26,000.00 | 26,200.00 | 25,511.73 | -0.57% | 14,434 |
| Jan 26, 2026 | 25,950.00 | 26,600.00 | 25,700.00 | 26,350.00 | 25,657.79 | 1.54% | 24,884 |
| Jan 23, 2026 | 25,900.00 | 26,050.00 | 25,700.00 | 25,950.00 | 25,268.30 | 0.19% | 8,707 |
| Jan 22, 2026 | 25,350.00 | 25,950.00 | 25,350.00 | 25,900.00 | 25,219.61 | 2.37% | 12,390 |
| Jan 21, 2026 | 25,400.00 | 25,400.00 | 24,950.00 | 25,300.00 | 24,635.38 | -0.59% | 5,166 |
| Jan 20, 2026 | 25,100.00 | 25,550.00 | 24,800.00 | 25,450.00 | 24,781.44 | 1.39% | 8,147 |
| Jan 19, 2026 | 25,050.00 | 25,150.00 | 24,400.00 | 25,100.00 | 24,440.63 | 0.20% | 8,903 |
| Jan 16, 2026 | 25,750.00 | 25,750.00 | 24,800.00 | 25,050.00 | 24,391.94 | -1.18% | 10,579 |
| Jan 15, 2026 | 25,500.00 | 25,600.00 | 25,100.00 | 25,350.00 | 24,684.06 | -0.59% | 10,132 |
| Jan 14, 2026 | 25,800.00 | 25,800.00 | 25,050.00 | 25,500.00 | 24,830.12 | -1.35% | 9,176 |
| Jan 13, 2026 | 24,650.00 | 25,900.00 | 24,650.00 | 25,850.00 | 25,170.93 | 5.30% | 37,236 |
| Jan 12, 2026 | 23,950.00 | 24,700.00 | 23,800.00 | 24,550.00 | 23,905.08 | 2.51% | 10,666 |
| Jan 9, 2026 | 24,350.00 | 24,350.00 | 23,600.00 | 23,950.00 | 23,320.84 | -0.21% | 4,489 |
| Jan 8, 2026 | 24,300.00 | 24,400.00 | 23,700.00 | 24,000.00 | 23,369.53 | -1.23% | 5,463 |
| Jan 7, 2026 | 24,400.00 | 24,400.00 | 23,900.00 | 24,300.00 | 23,661.65 | -0.41% | 6,112 |
| Jan 6, 2026 | 24,300.00 | 24,600.00 | 23,000.00 | 24,400.00 | 23,759.02 | - | 16,021 |
| Jan 5, 2026 | 24,500.00 | 24,800.00 | 23,800.00 | 24,400.00 | 23,759.02 | -1.01% | 12,315 |