Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW 22,700
-650 (-2.78%)
Oct 23, 2026, 3:30 PM KST
KRX:120115 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23,100.00 | 23,200.00 | 22,550.00 | 22,700.00 | 22,700.00 | -2.78% | 9,081 |
| Oct 22, 2026 | 24,200.00 | 24,200.00 | 23,250.00 | 23,350.00 | 23,350.00 | -2.91% | 4,432 |
| Oct 21, 2026 | 24,600.00 | 24,600.00 | 23,900.00 | 24,050.00 | 24,050.00 | -0.41% | 5,302 |
| Oct 20, 2026 | 24,600.00 | 24,700.00 | 24,050.00 | 24,150.00 | 24,150.00 | -1.83% | 2,427 |
| Oct 19, 2026 | 24,200.00 | 24,700.00 | 24,150.00 | 24,600.00 | 24,600.00 | - | 4,238 |
| Oct 16, 2026 | 24,450.00 | 24,650.00 | 24,300.00 | 24,600.00 | 24,600.00 | 1.86% | 5,203 |
| Oct 15, 2026 | 24,500.00 | 24,900.00 | 23,950.00 | 24,150.00 | 24,150.00 | -3.59% | 14,974 |
| Oct 14, 2026 | 25,000.00 | 25,450.00 | 24,700.00 | 25,050.00 | 25,050.00 | 0.40% | 6,073 |
| Oct 13, 2026 | 24,850.00 | 25,150.00 | 24,050.00 | 24,950.00 | 24,950.00 | -1.77% | 15,027 |
| Oct 12, 2026 | 25,600.00 | 25,750.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.78% | 7,077 |
| Oct 8, 2026 | 25,350.00 | 25,750.00 | 25,250.00 | 25,600.00 | 25,600.00 | -0.19% | 3,435 |
| Oct 7, 2026 | 25,650.00 | 25,700.00 | 25,300.00 | 25,650.00 | 25,650.00 | - | 1,926 |
| Oct 6, 2026 | 25,350.00 | 25,900.00 | 25,250.00 | 25,650.00 | 25,650.00 | 1.58% | 10,786 |
| Oct 2, 2026 | 25,100.00 | 25,250.00 | 24,900.00 | 25,250.00 | 25,250.00 | 0.60% | 630 |
| Oct 1, 2026 | 25,300.00 | 25,300.00 | 25,000.00 | 25,100.00 | 25,100.00 | -0.59% | 3,865 |
| Sep 30, 2026 | 25,350.00 | 25,350.00 | 25,100.00 | 25,250.00 | 25,250.00 | 0.20% | 953 |
| Sep 29, 2026 | 25,500.00 | 25,500.00 | 24,875.00 | 25,200.00 | 25,200.00 | -0.20% | 6,512 |
| Sep 28, 2026 | 25,300.00 | 25,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | 0.40% | 2,200 |
| Sep 23, 2026 | 25,250.00 | 25,350.00 | 24,850.00 | 25,150.00 | 25,150.00 | - | 4,536 |
| Sep 22, 2026 | 25,550.00 | 25,600.00 | 25,000.00 | 25,150.00 | 25,150.00 | -0.98% | 2,702 |
| Sep 21, 2026 | 25,350.00 | 25,400.00 | 24,900.00 | 25,400.00 | 25,400.00 | 0.59% | 6,472 |
| Sep 18, 2026 | 25,000.00 | 25,350.00 | 25,000.00 | 25,250.00 | 25,250.00 | 0.40% | 3,739 |
| Sep 17, 2026 | 25,350.00 | 25,350.00 | 24,700.00 | 25,150.00 | 25,150.00 | 0.20% | 4,575 |
| Sep 16, 2026 | 25,050.00 | 25,100.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.99% | 4,711 |
| Sep 15, 2026 | 25,050.00 | 25,650.00 | 24,550.00 | 25,350.00 | 25,350.00 | -0.39% | 11,207 |
| Sep 14, 2026 | 25,500.00 | 25,675.00 | 25,250.00 | 25,450.00 | 25,450.00 | -0.20% | 2,982 |
| Sep 11, 2026 | 25,050.00 | 25,650.00 | 24,850.00 | 25,500.00 | 25,500.00 | 0.99% | 6,485 |
| Sep 10, 2026 | 25,200.00 | 25,450.00 | 24,750.00 | 25,250.00 | 25,250.00 | 0.20% | 7,184 |
| Sep 9, 2026 | 25,100.00 | 25,250.00 | 24,850.00 | 25,200.00 | 25,200.00 | - | 4,967 |
| Sep 8, 2026 | 25,100.00 | 25,700.00 | 24,900.00 | 25,200.00 | 25,200.00 | 0.60% | 8,687 |
| Sep 7, 2026 | 25,100.00 | 25,150.00 | 24,900.00 | 25,050.00 | 25,050.00 | - | 3,489 |
| Sep 4, 2026 | 25,200.00 | 25,350.00 | 24,900.00 | 25,050.00 | 25,050.00 | -1.18% | 5,560 |
| Sep 3, 2026 | 25,100.00 | 25,650.00 | 24,700.00 | 25,350.00 | 25,350.00 | 0.60% | 11,196 |
| Sep 2, 2026 | 25,300.00 | 25,350.00 | 24,650.00 | 25,200.00 | 25,200.00 | -0.59% | 5,075 |
| Sep 1, 2026 | 25,500.00 | 25,500.00 | 25,200.00 | 25,350.00 | 25,350.00 | - | 6,636 |
| Aug 31, 2026 | 25,300.00 | 25,350.00 | 24,750.00 | 25,350.00 | 25,350.00 | -0.20% | 11,549 |
| Aug 28, 2026 | 24,900.00 | 25,400.00 | 24,600.00 | 25,400.00 | 25,400.00 | 2.01% | 7,674 |
| Aug 27, 2026 | 25,150.00 | 25,150.00 | 24,700.00 | 24,900.00 | 24,900.00 | -0.20% | 3,072 |
| Aug 26, 2026 | 25,350.00 | 25,350.00 | 24,600.00 | 24,950.00 | 24,950.00 | -1.58% | 8,462 |
| Aug 25, 2026 | 25,050.00 | 25,450.00 | 24,350.00 | 25,350.00 | 25,350.00 | 2.84% | 9,710 |
| Aug 24, 2026 | 24,650.00 | 24,750.00 | 24,150.00 | 24,650.00 | 24,650.00 | 1.02% | 4,629 |
| Aug 21, 2026 | 25,500.00 | 25,500.00 | 24,350.00 | 24,400.00 | 24,400.00 | -4.31% | 8,686 |
| Aug 20, 2026 | 25,100.00 | 25,550.00 | 25,100.00 | 25,500.00 | 25,500.00 | 3.45% | 5,702 |
| Aug 19, 2026 | 25,600.00 | 25,650.00 | 25,150.00 | 25,550.00 | 24,650.00 | -0.20% | 12,071 |
| Aug 18, 2026 | 25,700.00 | 26,050.00 | 25,350.00 | 25,600.00 | 24,698.24 | - | 19,709 |
| Aug 14, 2026 | 25,200.00 | 25,600.00 | 25,100.00 | 25,600.00 | 24,698.24 | 1.99% | 4,922 |
| Aug 13, 2026 | 25,150.00 | 25,350.00 | 25,000.00 | 25,100.00 | 24,215.85 | -0.20% | 5,394 |
| Aug 12, 2026 | 25,300.00 | 25,500.00 | 24,850.00 | 25,150.00 | 24,264.09 | - | 32,685 |
| Aug 11, 2026 | 25,650.00 | 25,800.00 | 25,150.00 | 25,150.00 | 24,264.09 | -1.57% | 6,840 |
| Aug 10, 2026 | 25,400.00 | 25,900.00 | 25,050.00 | 25,550.00 | 24,650.00 | 0.59% | 17,635 |