Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW 23,000
+150 (0.66%)
At close: Oct 2, 2025
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23,000.00 | 23,100.00 | 22,750.00 | 23,000.00 | 23,000.00 | 0.66% | 2,481 |
| Oct 1, 2025 | 22,900.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | 0.22% | 1,746 |
| Sep 30, 2025 | 23,000.00 | 23,050.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.87% | 3,766 |
| 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 | - | 4,538 |
| 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 | - | 4,414 |
| Sep 18, 2025 | 23,950.00 | 24,000.00 | 23,650.00 | 24,000.00 | 24,000.00 | 0.42% | 4,639 |
| 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% | 7,926 |
| 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% | 3,484 |
| Sep 10, 2025 | 23,450.00 | 23,450.00 | 23,150.00 | 23,200.00 | 23,200.00 | - | 10,471 |
| Sep 9, 2025 | 22,850.00 | 23,350.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1.53% | 7,766 |
| 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 |