Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW 22,700
+100 (0.44%)
At close: Nov 4, 2025
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 22,600.00 | 22,750.00 | 22,200.00 | 22,700.00 | 22,700.00 | 0.44% | 9,094 |
| 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% | 3,744 |
| Oct 29, 2025 | 23,450.00 | 23,600.00 | 23,150.00 | 23,250.00 | 23,250.00 | -0.85% | 2,706 |
| Oct 28, 2025 | 23,350.00 | 23,500.00 | 23,150.00 | 23,450.00 | 23,450.00 | -0.42% | 5,972 |
| 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% | 5,949 |
| Oct 23, 2025 | 23,350.00 | 23,700.00 | 23,350.00 | 23,600.00 | 23,600.00 | - | 2,069 |
| Oct 22, 2025 | 22,950.00 | 23,650.00 | 22,900.00 | 23,600.00 | 23,600.00 | 2.83% | 11,064 |
| Oct 21, 2025 | 23,100.00 | 23,100.00 | 22,750.00 | 22,950.00 | 22,950.00 | 0.44% | 16,013 |
| 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% | 5,381 |
| Oct 13, 2025 | 23,050.00 | 23,050.00 | 22,450.00 | 22,750.00 | 22,750.00 | -1.52% | 10,375 |
| Oct 10, 2025 | 23,300.00 | 23,300.00 | 22,500.00 | 23,100.00 | 23,100.00 | 0.43% | 6,971 |
| 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 |