Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW 22,850
-50 (-0.22%)
At close: Sep 8, 2025
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22,850.00 | 23,275.00 | 22,850.00 | 23,250.00 | 23,250.00 | 1.75% | 7,441 |
| Sep 8, 2025 | 22,900.00 | 23,100.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.22% | 5,093 |
| Sep 5, 2025 | 22,700.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.66% | 2,898 |
| Sep 4, 2025 | 22,900.00 | 22,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | 0.22% | 4,130 |
| Sep 3, 2025 | 22,500.00 | 22,950.00 | 22,450.00 | 22,700.00 | 22,700.00 | 1.34% | 4,461 |
| Sep 2, 2025 | 22,300.00 | 22,550.00 | 22,150.00 | 22,400.00 | 22,400.00 | 0.45% | 3,582 |
| Sep 1, 2025 | 22,650.00 | 22,700.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.55% | 4,672 |
| Aug 29, 2025 | 22,650.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.22% | 1,156 |
| Aug 28, 2025 | 22,750.00 | 22,800.00 | 22,450.00 | 22,700.00 | 22,700.00 | -0.22% | 1,626 |
| Aug 27, 2025 | 22,850.00 | 22,850.00 | 22,250.00 | 22,750.00 | 22,750.00 | 0.66% | 6,516 |
| Aug 26, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.09% | 3,665 |
| Aug 25, 2025 | 22,900.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.22% | 5,116 |
| Aug 22, 2025 | 22,850.00 | 23,000.00 | 22,750.00 | 22,900.00 | 22,900.00 | - | 4,111 |
| Aug 21, 2025 | 22,500.00 | 22,950.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.22% | 6,621 |
| Aug 20, 2025 | 22,850.00 | 22,900.00 | 22,400.00 | 22,850.00 | 22,250.00 | -0.44% | 19,634 |
| Aug 19, 2025 | 22,600.00 | 23,050.00 | 22,500.00 | 22,950.00 | 22,347.37 | 1.55% | 9,444 |
| Aug 18, 2025 | 22,850.00 | 22,850.00 | 22,050.00 | 22,600.00 | 22,006.56 | -0.66% | 13,721 |
| Aug 14, 2025 | 23,000.00 | 23,000.00 | 22,550.00 | 22,750.00 | 22,152.63 | -0.87% | 5,573 |
| Aug 13, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,347.37 | 0.44% | 6,384 |
| Aug 12, 2025 | 22,950.00 | 23,200.00 | 22,800.00 | 22,850.00 | 22,250.00 | 0.44% | 7,993 |
| Aug 11, 2025 | 24,000.00 | 24,100.00 | 22,500.00 | 22,750.00 | 22,152.63 | -6.38% | 30,248 |
| Aug 8, 2025 | 24,200.00 | 24,350.00 | 23,950.00 | 24,300.00 | 23,661.93 | 0.21% | 5,831 |
| Aug 7, 2025 | 24,250.00 | 24,250.00 | 23,700.00 | 24,250.00 | 23,613.24 | 1.04% | 8,271 |
| Aug 6, 2025 | 23,600.00 | 24,100.00 | 23,400.00 | 24,000.00 | 23,369.80 | 2.13% | 11,782 |
| Aug 5, 2025 | 23,500.00 | 23,550.00 | 23,100.00 | 23,500.00 | 22,882.93 | 1.73% | 5,656 |
| Aug 4, 2025 | 22,400.00 | 23,100.00 | 22,400.00 | 23,100.00 | 22,493.44 | 2.67% | 6,437 |
| Aug 1, 2025 | 23,000.00 | 23,450.00 | 22,400.00 | 22,500.00 | 21,909.19 | -3.43% | 15,232 |
| Jul 31, 2025 | 23,700.00 | 23,700.00 | 23,150.00 | 23,300.00 | 22,688.18 | -0.85% | 5,505 |
| Jul 30, 2025 | 23,300.00 | 23,500.00 | 23,100.00 | 23,500.00 | 22,882.93 | 1.08% | 5,624 |
| Jul 29, 2025 | 24,000.00 | 24,000.00 | 23,050.00 | 23,250.00 | 22,639.50 | -3.13% | 30,773 |
| Jul 28, 2025 | 24,650.00 | 24,650.00 | 23,650.00 | 24,000.00 | 23,369.80 | -2.64% | 17,803 |
| Jul 25, 2025 | 24,550.00 | 24,750.00 | 24,350.00 | 24,650.00 | 24,002.74 | 0.41% | 8,256 |
| Jul 24, 2025 | 24,450.00 | 24,750.00 | 24,300.00 | 24,550.00 | 23,905.36 | 0.20% | 11,148 |
| Jul 23, 2025 | 24,550.00 | 24,800.00 | 24,150.00 | 24,500.00 | 23,856.67 | -0.81% | 10,044 |
| Jul 22, 2025 | 24,450.00 | 24,800.00 | 24,400.00 | 24,700.00 | 24,051.42 | 1.02% | 8,935 |
| Jul 21, 2025 | 24,550.00 | 24,900.00 | 24,350.00 | 24,450.00 | 23,807.99 | -0.41% | 9,246 |
| Jul 18, 2025 | 25,250.00 | 25,250.00 | 24,200.00 | 24,550.00 | 23,905.36 | -2.77% | 22,870 |
| Jul 17, 2025 | 25,950.00 | 25,950.00 | 24,700.00 | 25,250.00 | 24,586.98 | -1.94% | 15,812 |
| Jul 16, 2025 | 25,700.00 | 26,275.00 | 25,450.00 | 25,750.00 | 25,073.85 | 0.19% | 30,028 |
| Jul 15, 2025 | 26,000.00 | 26,050.00 | 25,350.00 | 25,700.00 | 25,025.16 | -1.15% | 18,051 |
| Jul 14, 2025 | 25,200.00 | 26,150.00 | 25,200.00 | 26,000.00 | 25,317.29 | 3.17% | 29,604 |
| Jul 11, 2025 | 24,600.00 | 25,500.00 | 24,450.00 | 25,200.00 | 24,538.29 | 2.44% | 41,752 |
| Jul 10, 2025 | 24,300.00 | 24,900.00 | 24,200.00 | 24,600.00 | 23,954.05 | 1.65% | 28,397 |
| Jul 9, 2025 | 24,200.00 | 24,450.00 | 24,150.00 | 24,200.00 | 23,564.55 | - | 6,975 |
| Jul 8, 2025 | 24,000.00 | 24,500.00 | 24,000.00 | 24,200.00 | 23,564.55 | 1.26% | 11,691 |
| Jul 7, 2025 | 23,700.00 | 23,950.00 | 23,550.00 | 23,900.00 | 23,272.43 | 0.21% | 13,342 |
| Jul 4, 2025 | 24,500.00 | 24,500.00 | 23,850.00 | 23,850.00 | 23,223.74 | -3.05% | 17,851 |
| Jul 3, 2025 | 24,550.00 | 24,700.00 | 24,300.00 | 24,600.00 | 23,954.05 | 1.03% | 63,552 |
| Jul 2, 2025 | 24,450.00 | 24,450.00 | 23,750.00 | 24,350.00 | 23,710.61 | 0.62% | 21,593 |
| Jul 1, 2025 | 24,150.00 | 24,600.00 | 24,150.00 | 24,200.00 | 23,564.55 | 1.47% | 47,226 |