Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW · Preferred Stock29,100
-300 (-1.02%)
Apr 16, 2026, 3:10 PM KST
KRX:120115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 29,550.00 | 29,550.00 | 29,000.00 | 29,150.00 | - | -0.85% | 2,873 |
| Apr 15, 2026 | 29,500.00 | 29,750.00 | 29,150.00 | 29,400.00 | 29,400.00 | - | 19,514 |
| Apr 14, 2026 | 29,200.00 | 29,500.00 | 28,550.00 | 29,400.00 | 29,400.00 | 2.08% | 16,263 |
| Apr 13, 2026 | 28,700.00 | 29,200.00 | 28,350.00 | 28,800.00 | 28,800.00 | -1.03% | 12,208 |
| Apr 10, 2026 | 29,500.00 | 29,500.00 | 28,600.00 | 29,100.00 | 29,100.00 | -1.36% | 37,206 |
| Apr 9, 2026 | 28,900.00 | 29,500.00 | 28,850.00 | 29,500.00 | 29,500.00 | 2.08% | 19,293 |
| Apr 8, 2026 | 28,500.00 | 29,000.00 | 28,500.00 | 28,900.00 | 28,900.00 | 3.77% | 17,650 |
| Apr 7, 2026 | 28,850.00 | 28,900.00 | 27,800.00 | 27,850.00 | 27,850.00 | -3.30% | 12,174 |
| Apr 6, 2026 | 28,650.00 | 29,150.00 | 28,350.00 | 28,800.00 | 28,800.00 | 0.52% | 8,967 |
| Apr 3, 2026 | 28,000.00 | 28,750.00 | 28,000.00 | 28,650.00 | 28,650.00 | 2.50% | 8,479 |
| Apr 2, 2026 | 28,800.00 | 28,950.00 | 27,450.00 | 27,950.00 | 27,950.00 | -2.95% | 15,834 |
| Apr 1, 2026 | 27,350.00 | 28,900.00 | 27,250.00 | 28,800.00 | 28,800.00 | 8.07% | 26,907 |
| Mar 31, 2026 | 27,800.00 | 28,000.00 | 26,400.00 | 26,650.00 | 26,650.00 | -4.14% | 9,355 |
| Mar 30, 2026 | 27,700.00 | 28,250.00 | 27,150.00 | 27,800.00 | 27,800.00 | -1.42% | 14,873 |
| Mar 27, 2026 | 28,950.00 | 28,950.00 | 27,750.00 | 28,200.00 | 28,200.00 | -2.59% | 11,021 |
| Mar 26, 2026 | 28,650.00 | 29,750.00 | 28,550.00 | 28,950.00 | 28,950.00 | 0.35% | 44,176 |
| Mar 25, 2026 | 27,950.00 | 28,850.00 | 27,950.00 | 28,850.00 | 28,850.00 | 3.22% | 17,576 |
| Mar 24, 2026 | 26,850.00 | 28,150.00 | 26,750.00 | 27,950.00 | 27,950.00 | 6.88% | 25,770 |
| Mar 23, 2026 | 26,850.00 | 26,850.00 | 26,050.00 | 26,150.00 | 26,150.00 | -3.68% | 8,849 |
| Mar 20, 2026 | 27,150.00 | 27,500.00 | 27,150.00 | 27,150.00 | 27,150.00 | - | 7,030 |
| Mar 19, 2026 | 27,400.00 | 27,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | -1.99% | 11,715 |
| Mar 18, 2026 | 27,600.00 | 27,800.00 | 27,300.00 | 27,700.00 | 27,700.00 | - | 7,998 |
| Mar 17, 2026 | 27,800.00 | 28,250.00 | 27,300.00 | 27,700.00 | 27,700.00 | - | 13,597 |
| Mar 16, 2026 | 28,000.00 | 28,000.00 | 27,300.00 | 27,700.00 | 27,700.00 | -1.95% | 12,128 |
| Mar 13, 2026 | 27,900.00 | 28,450.00 | 27,450.00 | 28,250.00 | 28,250.00 | - | 13,928 |
| Mar 12, 2026 | 28,300.00 | 29,050.00 | 28,050.00 | 28,250.00 | 28,250.00 | -2.25% | 19,949 |
| Mar 11, 2026 | 27,200.00 | 29,050.00 | 27,150.00 | 28,900.00 | 28,140.81 | 7.43% | 36,220 |
| Mar 10, 2026 | 26,700.00 | 26,900.00 | 26,500.00 | 26,900.00 | 26,193.35 | 3.46% | 8,222 |
| Mar 9, 2026 | 26,550.00 | 27,350.00 | 25,550.00 | 26,000.00 | 25,316.99 | -6.14% | 21,637 |
| Mar 6, 2026 | 27,700.00 | 27,950.00 | 26,850.00 | 27,700.00 | 26,972.33 | - | 13,041 |
| Mar 5, 2026 | 26,700.00 | 27,950.00 | 26,700.00 | 27,700.00 | 26,972.33 | 7.57% | 17,381 |
| Mar 4, 2026 | 27,700.00 | 27,700.00 | 25,000.00 | 25,750.00 | 25,073.56 | -10.59% | 26,183 |
| Mar 3, 2026 | 29,100.00 | 29,700.00 | 28,600.00 | 28,800.00 | 28,043.43 | -1.87% | 25,194 |
| Feb 27, 2026 | 29,300.00 | 29,400.00 | 28,550.00 | 29,350.00 | 28,578.98 | - | 19,224 |
| Feb 26, 2026 | 28,350.00 | 29,550.00 | 28,350.00 | 29,350.00 | 28,578.98 | 1.56% | 28,594 |
| Feb 25, 2026 | 28,300.00 | 29,050.00 | 27,750.00 | 28,900.00 | 28,140.81 | 2.12% | 26,136 |
| Feb 24, 2026 | 28,250.00 | 28,300.00 | 27,700.00 | 28,300.00 | 27,556.57 | - | 7,942 |
| Feb 23, 2026 | 28,500.00 | 28,500.00 | 28,000.00 | 28,300.00 | 27,556.57 | -0.53% | 8,778 |
| Feb 20, 2026 | 28,350.00 | 28,450.00 | 28,200.00 | 28,450.00 | 27,702.63 | -0.18% | 9,634 |
| Feb 19, 2026 | 28,350.00 | 28,550.00 | 28,200.00 | 28,500.00 | 27,751.31 | 1.42% | 11,157 |
| Feb 13, 2026 | 28,000.00 | 28,400.00 | 27,550.00 | 28,100.00 | 27,361.82 | - | 14,552 |
| Feb 12, 2026 | 27,900.00 | 28,150.00 | 27,600.00 | 28,100.00 | 27,361.82 | 0.90% | 11,515 |
| Feb 11, 2026 | 27,700.00 | 27,900.00 | 27,450.00 | 27,850.00 | 27,118.39 | 0.91% | 8,982 |
| Feb 10, 2026 | 27,750.00 | 27,850.00 | 27,250.00 | 27,600.00 | 26,874.96 | -0.54% | 7,747 |
| Feb 9, 2026 | 26,650.00 | 27,750.00 | 26,650.00 | 27,750.00 | 27,021.02 | 5.11% | 26,140 |
| Feb 6, 2026 | 27,000.00 | 27,050.00 | 25,900.00 | 26,400.00 | 25,706.48 | -3.12% | 13,321 |
| Feb 5, 2026 | 27,300.00 | 27,450.00 | 26,900.00 | 27,250.00 | 26,534.15 | -0.37% | 11,384 |
| Feb 4, 2026 | 26,950.00 | 27,450.00 | 26,800.00 | 27,350.00 | 26,631.52 | 1.86% | 20,982 |
| Feb 3, 2026 | 26,250.00 | 26,850.00 | 25,550.00 | 26,850.00 | 26,144.66 | 3.27% | 25,948 |
| Feb 2, 2026 | 26,350.00 | 26,850.00 | 25,500.00 | 26,000.00 | 25,316.99 | -4.59% | 28,864 |