Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW 23,900
-200 (-0.83%)
At close: Nov 24, 2025
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 23,350.00 | 23,500.00 | 23,150.00 | 23,450.00 | 23,450.00 | -0.42% | 5,963 |
| Oct 27, 2025 | 23,750.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,550.00 | -0.84% | 7,279 |
| Oct 24, 2025 | 23,600.00 | 23,750.00 | 23,500.00 | 23,750.00 | 23,750.00 | 0.64% | 5,948 |
| Oct 23, 2025 | 23,350.00 | 23,700.00 | 23,350.00 | 23,600.00 | 23,600.00 | - | 1,968 |
| Oct 22, 2025 | 22,950.00 | 23,650.00 | 22,900.00 | 23,600.00 | 23,600.00 | 2.83% | 11,028 |
| Oct 21, 2025 | 23,100.00 | 23,100.00 | 22,750.00 | 22,950.00 | 22,950.00 | 0.44% | 15,218 |
| Oct 20, 2025 | 22,800.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | 0.22% | 2,723 |
| Oct 17, 2025 | 22,950.00 | 23,100.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.65% | 3,668 |
| Oct 16, 2025 | 23,200.00 | 23,300.00 | 22,900.00 | 22,950.00 | 22,950.00 | -1.08% | 4,463 |
| Oct 15, 2025 | 23,000.00 | 23,300.00 | 22,800.00 | 23,200.00 | 23,200.00 | 0.87% | 10,368 |
| Oct 14, 2025 | 22,500.00 | 23,150.00 | 22,500.00 | 23,000.00 | 23,000.00 | 1.10% | 5,345 |
| Oct 13, 2025 | 23,050.00 | 23,050.00 | 22,450.00 | 22,750.00 | 22,750.00 | -1.52% | 10,374 |
| Oct 10, 2025 | 23,300.00 | 23,300.00 | 22,500.00 | 23,100.00 | 23,100.00 | 0.43% | 6,916 |
| Oct 2, 2025 | 23,000.00 | 23,100.00 | 22,750.00 | 23,000.00 | 23,000.00 | 0.66% | 2,381 |
| Oct 1, 2025 | 22,900.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | 0.22% | 1,675 |
| Sep 30, 2025 | 23,000.00 | 23,050.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.87% | 3,668 |
| Sep 29, 2025 | 23,200.00 | 23,450.00 | 22,650.00 | 23,000.00 | 23,000.00 | -1.29% | 11,150 |
| Sep 26, 2025 | 23,450.00 | 23,450.00 | 22,800.00 | 23,300.00 | 23,300.00 | -0.64% | 6,879 |
| Sep 25, 2025 | 23,800.00 | 23,800.00 | 23,250.00 | 23,450.00 | 23,450.00 | -1.47% | 2,536 |
| Sep 24, 2025 | 24,000.00 | 24,000.00 | 23,300.00 | 23,800.00 | 23,800.00 | - | 4,469 |
| Sep 23, 2025 | 23,850.00 | 23,950.00 | 23,500.00 | 23,800.00 | 23,800.00 | -0.42% | 4,618 |
| Sep 22, 2025 | 23,650.00 | 24,100.00 | 23,550.00 | 23,900.00 | 23,900.00 | -0.42% | 4,728 |
| Sep 19, 2025 | 23,850.00 | 24,000.00 | 23,650.00 | 24,000.00 | 24,000.00 | - | 4,371 |
| Sep 18, 2025 | 23,950.00 | 24,000.00 | 23,650.00 | 24,000.00 | 24,000.00 | 0.42% | 4,620 |
| Sep 17, 2025 | 23,750.00 | 23,900.00 | 23,450.00 | 23,900.00 | 23,900.00 | 0.63% | 3,697 |
| Sep 16, 2025 | 23,650.00 | 23,750.00 | 23,500.00 | 23,750.00 | 23,750.00 | 0.42% | 4,806 |
| Sep 15, 2025 | 23,300.00 | 23,700.00 | 23,225.00 | 23,650.00 | 23,650.00 | 1.72% | 7,918 |
| Sep 12, 2025 | 23,450.00 | 23,500.00 | 23,150.00 | 23,250.00 | 23,250.00 | -0.21% | 6,392 |
| Sep 11, 2025 | 23,150.00 | 23,500.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.43% | 3,334 |
| Sep 10, 2025 | 23,450.00 | 23,450.00 | 23,150.00 | 23,200.00 | 23,200.00 | - | 10,164 |