Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW · Preferred Stock25,050
-300 (-1.18%)
Sep 4, 2026, 3:30 PM KST
KRX:120115 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,195 |
| Sep 2, 2026 | 25,300.00 | 25,350.00 | 24,650.00 | 25,200.00 | 25,200.00 | -0.59% | 5,070 |
| 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% | 11,544 |
| 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% | 8,460 |
| 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 |
| Aug 7, 2026 | 25,200.00 | 25,550.00 | 24,500.00 | 25,400.00 | 24,505.28 | 2.83% | 14,611 |
| Aug 6, 2026 | 24,200.00 | 24,950.00 | 23,900.00 | 24,700.00 | 23,829.94 | 2.07% | 6,736 |
| Aug 5, 2026 | 24,100.00 | 24,450.00 | 24,100.00 | 24,200.00 | 23,347.55 | 0.83% | 5,187 |
| Aug 4, 2026 | 23,600.00 | 24,000.00 | 23,550.00 | 24,000.00 | 23,154.60 | 1.69% | 6,095 |
| Aug 3, 2026 | 23,500.00 | 23,850.00 | 23,200.00 | 23,600.00 | 22,768.69 | 0.43% | 10,039 |
| Jul 31, 2026 | 22,900.00 | 23,550.00 | 22,900.00 | 23,500.00 | 22,672.21 | 3.75% | 5,636 |
| Jul 30, 2026 | 22,600.00 | 23,000.00 | 22,250.00 | 22,650.00 | 21,852.15 | 1.80% | 4,161 |
| Jul 29, 2026 | 23,300.00 | 23,300.00 | 21,500.00 | 22,250.00 | 21,466.24 | -4.91% | 26,210 |
| Jul 28, 2026 | 24,000.00 | 24,000.00 | 22,600.00 | 23,400.00 | 22,575.73 | -2.50% | 12,657 |
| Jul 27, 2026 | 23,900.00 | 24,400.00 | 23,600.00 | 24,000.00 | 23,154.60 | 1.27% | 4,890 |
| Jul 24, 2026 | 24,300.00 | 24,300.00 | 23,500.00 | 23,700.00 | 22,865.17 | -2.67% | 12,502 |
| Jul 23, 2026 | 22,850.00 | 24,375.00 | 22,300.00 | 24,350.00 | 23,492.27 | 5.18% | 5,013 |
| Jul 22, 2026 | 22,650.00 | 23,450.00 | 22,650.00 | 23,150.00 | 22,334.54 | 2.21% | 7,978 |
| Jul 21, 2026 | 22,500.00 | 22,850.00 | 21,550.00 | 22,650.00 | 21,852.15 | -1.52% | 21,782 |
| Jul 20, 2026 | 23,350.00 | 23,350.00 | 22,650.00 | 23,000.00 | 22,189.82 | -1.50% | 6,940 |
| Jul 16, 2026 | 23,100.00 | 23,350.00 | 22,750.00 | 23,350.00 | 22,527.50 | 0.86% | 9,264 |
| Jul 15, 2026 | 23,000.00 | 23,300.00 | 22,650.00 | 23,150.00 | 22,334.54 | 2.89% | 4,785 |
| Jul 14, 2026 | 23,200.00 | 23,300.00 | 22,300.00 | 22,500.00 | 21,707.44 | -1.32% | 17,419 |
| Jul 13, 2026 | 23,850.00 | 24,150.00 | 22,750.00 | 22,800.00 | 21,996.87 | -3.80% | 11,663 |
| Jul 10, 2026 | 23,200.00 | 23,850.00 | 23,200.00 | 23,700.00 | 22,865.17 | 2.82% | 5,013 |
| Jul 9, 2026 | 23,300.00 | 23,700.00 | 22,650.00 | 23,050.00 | 22,238.06 | -1.07% | 18,890 |
| Jul 8, 2026 | 23,800.00 | 23,950.00 | 23,050.00 | 23,300.00 | 22,479.26 | -2.71% | 26,071 |
| Jul 7, 2026 | 23,900.00 | 24,400.00 | 23,400.00 | 23,950.00 | 23,106.36 | 0.63% | 14,265 |
| Jul 6, 2026 | 23,900.00 | 24,000.00 | 23,200.00 | 23,800.00 | 22,961.64 | -0.42% | 9,106 |
| Jul 3, 2026 | 24,100.00 | 24,100.00 | 23,250.00 | 23,900.00 | 23,058.12 | -0.62% | 9,049 |
| Jul 2, 2026 | 24,400.00 | 24,450.00 | 23,600.00 | 24,050.00 | 23,202.84 | -1.43% | 9,122 |
| Jul 1, 2026 | 23,900.00 | 24,600.00 | 23,850.00 | 24,400.00 | 23,540.51 | 2.09% | 8,221 |
| Jun 30, 2026 | 23,950.00 | 24,750.00 | 23,600.00 | 23,900.00 | 23,058.12 | -0.21% | 12,824 |
| Jun 29, 2026 | 22,500.00 | 23,950.00 | 22,500.00 | 23,950.00 | 23,106.36 | 4.59% | 6,285 |
| Jun 26, 2026 | 23,050.00 | 23,350.00 | 22,350.00 | 22,900.00 | 22,093.35 | -3.17% | 12,634 |
| Jun 25, 2026 | 24,000.00 | 24,250.00 | 23,350.00 | 23,650.00 | 22,816.93 | -1.05% | 4,915 |