Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW 24,300
-100 (-0.41%)
Last updated: Jan 7, 2026, 9:00 AM KST
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 24,100.00 | 24,500.00 | 23,950.00 | 24,100.00 | 24,100.00 | -2.43% | 14,825 |
| Nov 20, 2025 | 24,400.00 | 24,900.00 | 24,350.00 | 24,700.00 | 24,700.00 | 1.65% | 9,340 |
| Nov 19, 2025 | 24,450.00 | 24,650.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.61% | 5,892 |
| Nov 18, 2025 | 25,150.00 | 25,150.00 | 24,450.00 | 24,450.00 | 24,450.00 | -2.40% | 14,239 |
| Nov 17, 2025 | 24,400.00 | 25,100.00 | 24,300.00 | 25,050.00 | 25,050.00 | 3.51% | 31,095 |
| Nov 14, 2025 | 24,300.00 | 24,800.00 | 23,850.00 | 24,200.00 | 24,200.00 | -0.62% | 17,137 |
| Nov 13, 2025 | 23,900.00 | 24,600.00 | 23,700.00 | 24,350.00 | 24,350.00 | 1.67% | 31,476 |
| Nov 12, 2025 | 23,150.00 | 24,150.00 | 23,050.00 | 23,950.00 | 23,950.00 | 3.68% | 24,404 |
| Nov 11, 2025 | 23,200.00 | 23,250.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.22% | 3,120 |
| Nov 10, 2025 | 22,500.00 | 23,200.00 | 22,500.00 | 23,150.00 | 23,150.00 | 2.43% | 8,551 |
| Nov 7, 2025 | 22,850.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | -0.88% | 4,017 |
| Nov 6, 2025 | 22,550.00 | 22,800.00 | 22,300.00 | 22,800.00 | 22,800.00 | 1.11% | 7,570 |
| Nov 5, 2025 | 22,350.00 | 22,550.00 | 22,000.00 | 22,550.00 | 22,550.00 | -0.66% | 16,843 |
| Nov 4, 2025 | 22,600.00 | 22,750.00 | 22,200.00 | 22,700.00 | 22,700.00 | 0.44% | 9,061 |
| Nov 3, 2025 | 22,750.00 | 22,800.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.66% | 14,793 |
| Oct 31, 2025 | 23,100.00 | 23,500.00 | 22,550.00 | 22,750.00 | 22,750.00 | -1.09% | 7,800 |
| Oct 30, 2025 | 23,250.00 | 23,450.00 | 22,900.00 | 23,000.00 | 23,000.00 | -1.08% | 3,689 |
| Oct 29, 2025 | 23,450.00 | 23,600.00 | 23,150.00 | 23,250.00 | 23,250.00 | -0.85% | 2,608 |