Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW 22,950
+100 (0.44%)
At close: Aug 13, 2025, 3:30 PM KST
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23,000.00 | 23,000.00 | 22,550.00 | 22,750.00 | 22,750.00 | -0.87% | 5,573 |
| Aug 13, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,950.00 | 0.44% | 6,507 |
| Aug 12, 2025 | 22,950.00 | 23,200.00 | 22,800.00 | 22,850.00 | 22,850.00 | 0.44% | 8,171 |
| Aug 11, 2025 | 24,000.00 | 24,100.00 | 22,500.00 | 22,750.00 | 22,750.00 | -6.38% | 30,248 |
| Aug 8, 2025 | 24,200.00 | 24,350.00 | 23,950.00 | 24,300.00 | 24,300.00 | 0.21% | 5,831 |
| Aug 7, 2025 | 24,250.00 | 24,250.00 | 23,700.00 | 24,250.00 | 24,250.00 | 1.04% | 8,349 |
| Aug 6, 2025 | 23,600.00 | 24,100.00 | 23,400.00 | 24,000.00 | 24,000.00 | 2.13% | 13,299 |
| Aug 5, 2025 | 23,500.00 | 23,550.00 | 23,100.00 | 23,500.00 | 23,500.00 | 1.73% | 5,656 |
| Aug 4, 2025 | 22,400.00 | 23,100.00 | 22,400.00 | 23,100.00 | 23,100.00 | 2.67% | 6,478 |
| Aug 1, 2025 | 23,000.00 | 23,450.00 | 22,400.00 | 22,500.00 | 22,500.00 | -3.43% | 15,232 |
| Jul 31, 2025 | 23,700.00 | 23,700.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.85% | 5,563 |
| Jul 30, 2025 | 23,300.00 | 23,500.00 | 23,100.00 | 23,500.00 | 23,500.00 | 1.08% | 5,624 |
| Jul 29, 2025 | 24,000.00 | 24,000.00 | 23,050.00 | 23,250.00 | 23,250.00 | -3.13% | 30,799 |
| Jul 28, 2025 | 24,650.00 | 24,650.00 | 23,650.00 | 24,000.00 | 24,000.00 | -2.64% | 17,803 |
| Jul 25, 2025 | 24,550.00 | 24,750.00 | 24,350.00 | 24,650.00 | 24,650.00 | 0.41% | 8,279 |
| Jul 24, 2025 | 24,450.00 | 24,750.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.20% | 11,148 |
| Jul 23, 2025 | 24,550.00 | 24,800.00 | 24,150.00 | 24,500.00 | 24,500.00 | -0.81% | 10,044 |
| Jul 22, 2025 | 24,450.00 | 24,800.00 | 24,400.00 | 24,700.00 | 24,700.00 | 1.02% | 8,935 |
| Jul 21, 2025 | 24,550.00 | 24,900.00 | 24,350.00 | 24,450.00 | 24,450.00 | -0.41% | 9,650 |
| Jul 18, 2025 | 25,250.00 | 25,250.00 | 24,200.00 | 24,550.00 | 24,550.00 | -2.77% | 22,870 |
| Jul 17, 2025 | 25,950.00 | 25,950.00 | 24,700.00 | 25,250.00 | 25,250.00 | -1.94% | 16,184 |
| Jul 16, 2025 | 25,700.00 | 26,275.00 | 25,450.00 | 25,750.00 | 25,750.00 | 0.19% | 30,028 |
| Jul 15, 2025 | 26,000.00 | 26,050.00 | 25,350.00 | 25,700.00 | 25,700.00 | -1.15% | 18,051 |
| Jul 14, 2025 | 25,200.00 | 26,150.00 | 25,200.00 | 26,000.00 | 26,000.00 | 3.17% | 29,604 |
| Jul 11, 2025 | 24,600.00 | 25,500.00 | 24,450.00 | 25,200.00 | 25,200.00 | 2.44% | 41,752 |
| Jul 10, 2025 | 24,300.00 | 24,900.00 | 24,200.00 | 24,600.00 | 24,600.00 | 1.65% | 28,397 |
| Jul 9, 2025 | 24,200.00 | 24,450.00 | 24,150.00 | 24,200.00 | 24,200.00 | - | 6,975 |
| Jul 8, 2025 | 24,000.00 | 24,500.00 | 24,000.00 | 24,200.00 | 24,200.00 | 1.26% | 11,950 |
| Jul 7, 2025 | 23,700.00 | 23,950.00 | 23,550.00 | 23,900.00 | 23,900.00 | 0.21% | 13,342 |
| Jul 4, 2025 | 24,500.00 | 24,500.00 | 23,850.00 | 23,850.00 | 23,850.00 | -3.05% | 17,851 |
| Jul 3, 2025 | 24,550.00 | 24,700.00 | 24,300.00 | 24,600.00 | 24,600.00 | 1.03% | 63,552 |
| Jul 2, 2025 | 24,450.00 | 24,450.00 | 23,750.00 | 24,350.00 | 24,350.00 | 0.62% | 21,593 |
| Jul 1, 2025 | 24,150.00 | 24,600.00 | 24,150.00 | 24,200.00 | 24,200.00 | 1.47% | 47,226 |
| Jun 30, 2025 | 23,850.00 | 24,050.00 | 23,750.00 | 23,850.00 | 23,850.00 | - | 16,291 |
| Jun 27, 2025 | 23,600.00 | 24,900.00 | 23,550.00 | 23,850.00 | 23,850.00 | 0.63% | 85,366 |
| Jun 26, 2025 | 23,900.00 | 24,000.00 | 23,400.00 | 23,700.00 | 23,700.00 | 2.60% | 38,616 |
| Jun 25, 2025 | 23,550.00 | 23,550.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.28% | 15,680 |
| Jun 24, 2025 | 23,000.00 | 23,800.00 | 22,800.00 | 23,400.00 | 23,400.00 | 4.93% | 76,404 |
| Jun 23, 2025 | 22,300.00 | 22,300.00 | 21,500.00 | 22,300.00 | 22,300.00 | -0.45% | 15,455 |
| Jun 20, 2025 | 22,150.00 | 22,450.00 | 22,150.00 | 22,400.00 | 22,400.00 | 0.45% | 4,461 |
| Jun 19, 2025 | 22,200.00 | 22,950.00 | 22,050.00 | 22,300.00 | 22,300.00 | 0.45% | 6,991 |
| Jun 18, 2025 | 22,350.00 | 22,350.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.68% | 5,269 |
| Jun 17, 2025 | 22,150.00 | 22,350.00 | 21,800.00 | 22,050.00 | 22,050.00 | - | 14,937 |
| Jun 16, 2025 | 21,800.00 | 22,150.00 | 21,700.00 | 22,050.00 | 22,050.00 | 1.15% | 5,973 |
| Jun 13, 2025 | 22,000.00 | 22,000.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.46% | 5,139 |
| Jun 12, 2025 | 21,650.00 | 21,950.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.92% | 3,769 |
| Jun 11, 2025 | 21,600.00 | 21,750.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.23% | 4,789 |
| Jun 10, 2025 | 21,600.00 | 22,050.00 | 21,500.00 | 21,650.00 | 21,650.00 | 0.23% | 26,907 |
| Jun 9, 2025 | 21,500.00 | 21,700.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.47% | 20,865 |
| Jun 5, 2025 | 21,700.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.23% | 5,904 |