Kolon Industries, Inc. (KRX:120115)
South Korea · Delayed Price · Currency is KRW · Preferred Stock25,000
-450 (-1.77%)
Jun 2, 2026, 3:30 PM KST
KRX:120115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25,450.00 | 25,450.00 | 24,100.00 | 25,000.00 | 25,000.00 | -1.77% | 20,795 |
| Jun 1, 2026 | 26,050.00 | 26,350.00 | 24,950.00 | 25,450.00 | 25,450.00 | -2.30% | 31,550 |
| May 29, 2026 | 26,400.00 | 26,500.00 | 25,100.00 | 26,050.00 | 26,050.00 | -1.51% | 18,970 |
| May 28, 2026 | 26,450.00 | 26,450.00 | 25,450.00 | 26,450.00 | 26,450.00 | - | 14,099 |
| May 27, 2026 | 27,300.00 | 27,300.00 | 26,150.00 | 26,450.00 | 26,450.00 | -2.04% | 12,841 |
| May 26, 2026 | 27,650.00 | 28,050.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.82% | 10,121 |
| May 22, 2026 | 26,950.00 | 27,800.00 | 26,950.00 | 27,500.00 | 27,500.00 | 2.42% | 7,100 |
| May 21, 2026 | 26,550.00 | 27,300.00 | 26,500.00 | 26,850.00 | 26,850.00 | 3.27% | 15,987 |
| May 20, 2026 | 26,700.00 | 26,700.00 | 25,200.00 | 26,000.00 | 26,000.00 | -2.80% | 20,480 |
| May 19, 2026 | 27,400.00 | 27,400.00 | 26,350.00 | 26,750.00 | 26,750.00 | -2.37% | 10,530 |
| May 18, 2026 | 27,650.00 | 27,650.00 | 26,350.00 | 27,400.00 | 27,400.00 | -0.90% | 14,829 |
| May 15, 2026 | 28,350.00 | 28,650.00 | 27,150.00 | 27,650.00 | 27,650.00 | -2.47% | 12,221 |
| May 14, 2026 | 28,000.00 | 28,650.00 | 28,000.00 | 28,350.00 | 28,350.00 | 1.43% | 9,249 |
| May 13, 2026 | 28,400.00 | 28,750.00 | 27,550.00 | 27,950.00 | 27,950.00 | -2.27% | 16,456 |
| May 12, 2026 | 29,200.00 | 30,000.00 | 28,400.00 | 28,600.00 | 28,600.00 | -2.22% | 26,091 |
| May 11, 2026 | 30,500.00 | 30,650.00 | 28,900.00 | 29,250.00 | 29,250.00 | -2.66% | 32,684 |
| May 8, 2026 | 30,750.00 | 30,800.00 | 29,750.00 | 30,050.00 | 30,050.00 | -2.28% | 18,499 |
| May 7, 2026 | 31,100.00 | 31,300.00 | 30,500.00 | 30,750.00 | 30,750.00 | -0.97% | 24,426 |
| May 6, 2026 | 30,500.00 | 31,150.00 | 30,400.00 | 31,050.00 | 31,050.00 | 2.31% | 18,604 |
| May 4, 2026 | 30,750.00 | 30,800.00 | 30,100.00 | 30,350.00 | 30,350.00 | - | 15,280 |
| Apr 30, 2026 | 32,800.00 | 32,800.00 | 30,200.00 | 30,350.00 | 30,350.00 | -7.19% | 32,257 |
| Apr 29, 2026 | 32,150.00 | 32,800.00 | 31,600.00 | 32,700.00 | 32,700.00 | 1.71% | 17,090 |
| Apr 28, 2026 | 31,350.00 | 33,000.00 | 31,350.00 | 32,150.00 | 32,150.00 | 5.93% | 98,323 |
| Apr 27, 2026 | 29,650.00 | 30,600.00 | 29,650.00 | 30,350.00 | 30,350.00 | 2.53% | 19,651 |
| Apr 24, 2026 | 29,450.00 | 30,000.00 | 29,450.00 | 29,600.00 | 29,600.00 | 0.51% | 18,563 |
| Apr 23, 2026 | 29,250.00 | 29,500.00 | 28,800.00 | 29,450.00 | 29,450.00 | 0.68% | 13,826 |
| Apr 22, 2026 | 29,400.00 | 29,400.00 | 28,800.00 | 29,250.00 | 29,250.00 | -0.51% | 7,781 |
| Apr 21, 2026 | 29,150.00 | 29,600.00 | 29,150.00 | 29,400.00 | 29,400.00 | 0.86% | 13,376 |
| Apr 20, 2026 | 29,300.00 | 29,300.00 | 28,800.00 | 29,150.00 | 29,150.00 | -0.17% | 7,225 |
| Apr 17, 2026 | 29,300.00 | 29,350.00 | 28,900.00 | 29,200.00 | 29,200.00 | 0.52% | 8,091 |
| Apr 16, 2026 | 29,550.00 | 29,550.00 | 28,950.00 | 29,050.00 | 29,050.00 | -1.19% | 7,699 |
| Apr 15, 2026 | 29,500.00 | 29,750.00 | 29,150.00 | 29,400.00 | 29,400.00 | - | 19,516 |
| Apr 14, 2026 | 29,200.00 | 29,500.00 | 28,550.00 | 29,400.00 | 29,400.00 | 2.08% | 16,264 |
| 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% | 37,224 |
| 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% | 17,720 |
| 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% | 26,908 |
| 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% | 14,876 |
| 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% | 44,200 |
| Mar 25, 2026 | 27,950.00 | 28,850.00 | 27,950.00 | 28,850.00 | 28,850.00 | 3.22% | 17,933 |
| Mar 24, 2026 | 26,850.00 | 28,150.00 | 26,750.00 | 27,950.00 | 27,950.00 | 6.88% | 25,786 |
| Mar 23, 2026 | 26,850.00 | 26,850.00 | 26,050.00 | 26,150.00 | 26,150.00 | -3.68% | 8,870 |
| Mar 20, 2026 | 27,150.00 | 27,500.00 | 27,150.00 | 27,150.00 | 27,150.00 | - | 7,042 |