Kolon Industries, Inc. (KRX:120110)
South Korea
· Delayed Price · Currency is KRW 44,900
-900 (-1.97%)
At close: Dec 5, 2025
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45,500.00 | 46,700.00 | 44,700.00 | 45,800.00 | 45,800.00 | 1.78% | 380,986 |
| Dec 3, 2025 | 42,900.00 | 45,400.00 | 42,300.00 | 45,000.00 | 45,000.00 | 4.90% | 276,529 |
| Dec 2, 2025 | 41,150.00 | 43,350.00 | 40,850.00 | 42,900.00 | 42,900.00 | 5.67% | 291,024 |
| Dec 1, 2025 | 41,250.00 | 41,700.00 | 40,050.00 | 40,600.00 | 40,600.00 | -0.49% | 237,100 |
| Nov 28, 2025 | 40,850.00 | 41,500.00 | 40,100.00 | 40,800.00 | 40,800.00 | 0.25% | 143,186 |
| Nov 27, 2025 | 40,500.00 | 42,125.00 | 40,200.00 | 40,700.00 | 40,700.00 | 1.62% | 214,484 |
| Nov 26, 2025 | 40,000.00 | 40,400.00 | 39,700.00 | 40,050.00 | 40,050.00 | 1.52% | 157,447 |
| Nov 25, 2025 | 40,600.00 | 40,600.00 | 38,950.00 | 39,450.00 | 39,450.00 | -0.63% | 237,600 |
| Nov 24, 2025 | 41,550.00 | 41,850.00 | 39,200.00 | 39,700.00 | 39,700.00 | -3.29% | 294,954 |
| Nov 21, 2025 | 42,100.00 | 42,400.00 | 40,450.00 | 41,050.00 | 41,050.00 | -6.17% | 395,899 |
| Nov 20, 2025 | 44,050.00 | 45,100.00 | 43,650.00 | 43,750.00 | 43,750.00 | 2.70% | 201,643 |
| Nov 19, 2025 | 44,350.00 | 44,700.00 | 42,350.00 | 42,600.00 | 42,600.00 | -3.07% | 327,729 |
| Nov 18, 2025 | 45,550.00 | 46,200.00 | 43,800.00 | 43,950.00 | 43,950.00 | -4.46% | 294,270 |
| Nov 17, 2025 | 43,300.00 | 46,300.00 | 42,550.00 | 46,000.00 | 46,000.00 | 9.52% | 771,080 |
| Nov 14, 2025 | 41,650.00 | 44,700.00 | 41,450.00 | 42,000.00 | 42,000.00 | -0.83% | 535,548 |
| Nov 13, 2025 | 40,350.00 | 43,550.00 | 39,550.00 | 42,350.00 | 42,350.00 | 2.92% | 1,074,642 |
| Nov 12, 2025 | 36,000.00 | 41,150.00 | 35,750.00 | 41,150.00 | 41,150.00 | 13.99% | 633,465 |
| Nov 11, 2025 | 36,000.00 | 36,500.00 | 35,700.00 | 36,100.00 | 36,100.00 | -0.14% | 83,909 |
| Nov 10, 2025 | 34,750.00 | 36,350.00 | 34,600.00 | 36,150.00 | 36,150.00 | 4.93% | 99,583 |
| Nov 7, 2025 | 35,100.00 | 35,300.00 | 34,200.00 | 34,450.00 | 34,450.00 | -2.68% | 102,767 |
| Nov 6, 2025 | 34,650.00 | 36,000.00 | 34,300.00 | 35,400.00 | 35,400.00 | 2.61% | 131,101 |
| Nov 5, 2025 | 35,700.00 | 35,700.00 | 33,900.00 | 34,500.00 | 34,500.00 | -3.23% | 153,410 |
| Nov 4, 2025 | 35,350.00 | 36,000.00 | 35,000.00 | 35,650.00 | 35,650.00 | 0.56% | 190,842 |
| Nov 3, 2025 | 35,600.00 | 35,900.00 | 35,200.00 | 35,450.00 | 35,450.00 | -0.42% | 111,199 |
| Oct 31, 2025 | 35,900.00 | 36,150.00 | 35,250.00 | 35,600.00 | 35,600.00 | -1.66% | 114,825 |
| Oct 30, 2025 | 37,350.00 | 37,600.00 | 36,000.00 | 36,200.00 | 36,200.00 | -2.43% | 115,015 |
| Oct 29, 2025 | 37,400.00 | 37,450.00 | 36,150.00 | 37,100.00 | 37,100.00 | 0.13% | 123,510 |
| Oct 28, 2025 | 36,550.00 | 37,100.00 | 36,200.00 | 37,050.00 | 37,050.00 | 0.54% | 114,361 |
| Oct 27, 2025 | 37,400.00 | 37,650.00 | 36,250.00 | 36,850.00 | 36,850.00 | -1.73% | 168,276 |
| Oct 24, 2025 | 37,650.00 | 37,700.00 | 37,050.00 | 37,500.00 | 37,500.00 | 0.94% | 109,639 |
| Oct 23, 2025 | 37,500.00 | 37,800.00 | 36,800.00 | 37,150.00 | 37,150.00 | -1.59% | 110,714 |
| Oct 22, 2025 | 35,450.00 | 38,000.00 | 35,300.00 | 37,750.00 | 37,750.00 | 6.49% | 246,574 |
| Oct 21, 2025 | 36,200.00 | 36,300.00 | 35,300.00 | 35,450.00 | 35,450.00 | -1.25% | 115,714 |
| Oct 20, 2025 | 35,300.00 | 36,000.00 | 34,650.00 | 35,900.00 | 35,900.00 | 1.84% | 92,729 |
| Oct 17, 2025 | 35,500.00 | 36,050.00 | 35,150.00 | 35,250.00 | 35,250.00 | -1.12% | 122,048 |
| Oct 16, 2025 | 35,150.00 | 36,200.00 | 35,100.00 | 35,650.00 | 35,650.00 | 1.28% | 96,088 |
| Oct 15, 2025 | 34,850.00 | 35,500.00 | 34,850.00 | 35,200.00 | 35,200.00 | 1.00% | 94,350 |
| Oct 14, 2025 | 35,200.00 | 35,700.00 | 34,550.00 | 34,850.00 | 34,850.00 | -0.57% | 84,363 |
| Oct 13, 2025 | 34,750.00 | 35,250.00 | 34,000.00 | 35,050.00 | 35,050.00 | - | 93,259 |
| Oct 10, 2025 | 34,850.00 | 35,300.00 | 34,500.00 | 35,050.00 | 35,050.00 | 1.01% | 75,574 |
| Oct 2, 2025 | 34,650.00 | 35,250.00 | 34,350.00 | 34,700.00 | 34,700.00 | 1.31% | 144,347 |
| Oct 1, 2025 | 34,050.00 | 34,750.00 | 34,000.00 | 34,250.00 | 34,250.00 | 0.74% | 64,613 |
| Sep 30, 2025 | 34,550.00 | 34,700.00 | 33,750.00 | 34,000.00 | 34,000.00 | -1.59% | 100,036 |
| Sep 29, 2025 | 34,700.00 | 34,700.00 | 34,300.00 | 34,550.00 | 34,550.00 | -1.14% | 94,453 |
| Sep 26, 2025 | 35,550.00 | 35,600.00 | 34,750.00 | 34,950.00 | 34,950.00 | -2.51% | 119,300 |
| Sep 25, 2025 | 36,200.00 | 36,250.00 | 35,350.00 | 35,850.00 | 35,850.00 | -0.69% | 115,380 |
| Sep 24, 2025 | 36,750.00 | 36,800.00 | 35,700.00 | 36,100.00 | 36,100.00 | -1.37% | 104,590 |
| Sep 23, 2025 | 37,000.00 | 37,200.00 | 36,350.00 | 36,600.00 | 36,600.00 | -1.21% | 154,739 |
| Sep 22, 2025 | 38,050.00 | 38,250.00 | 36,850.00 | 37,050.00 | 37,050.00 | -2.88% | 174,273 |
| Sep 19, 2025 | 38,700.00 | 38,700.00 | 37,900.00 | 38,150.00 | 38,150.00 | -1.42% | 130,188 |
| Sep 18, 2025 | 38,350.00 | 38,850.00 | 38,200.00 | 38,700.00 | 38,700.00 | 1.18% | 85,383 |
| Sep 17, 2025 | 38,300.00 | 38,650.00 | 37,900.00 | 38,250.00 | 38,250.00 | -0.13% | 69,688 |
| Sep 16, 2025 | 39,000.00 | 39,400.00 | 38,300.00 | 38,300.00 | 38,300.00 | -1.67% | 68,757 |
| Sep 15, 2025 | 38,500.00 | 39,100.00 | 38,300.00 | 38,950.00 | 38,950.00 | 1.17% | 108,807 |
| Sep 12, 2025 | 38,900.00 | 39,700.00 | 38,300.00 | 38,500.00 | 38,500.00 | 0.65% | 86,768 |
| Sep 11, 2025 | 38,200.00 | 38,500.00 | 37,800.00 | 38,250.00 | 38,250.00 | 0.53% | 173,575 |
| Sep 10, 2025 | 38,050.00 | 38,250.00 | 37,700.00 | 38,050.00 | 38,050.00 | 0.13% | 83,175 |
| Sep 9, 2025 | 38,300.00 | 38,450.00 | 37,850.00 | 38,000.00 | 38,000.00 | -0.26% | 68,635 |
| Sep 8, 2025 | 38,400.00 | 38,400.00 | 37,650.00 | 38,100.00 | 38,100.00 | -0.13% | 53,036 |
| Sep 5, 2025 | 38,300.00 | 38,750.00 | 38,000.00 | 38,150.00 | 38,150.00 | -0.13% | 71,182 |
| Sep 4, 2025 | 38,100.00 | 38,350.00 | 37,550.00 | 38,200.00 | 38,200.00 | 0.66% | 107,458 |
| Sep 3, 2025 | 35,750.00 | 38,550.00 | 35,700.00 | 37,950.00 | 37,950.00 | 5.42% | 303,880 |
| Sep 2, 2025 | 36,350.00 | 36,400.00 | 35,500.00 | 36,000.00 | 36,000.00 | -0.55% | 84,031 |
| Sep 1, 2025 | 36,450.00 | 36,750.00 | 35,800.00 | 36,200.00 | 36,200.00 | -1.50% | 91,823 |
| Aug 29, 2025 | 36,900.00 | 36,900.00 | 36,100.00 | 36,750.00 | 36,750.00 | 0.55% | 95,538 |
| Aug 28, 2025 | 35,800.00 | 36,950.00 | 35,650.00 | 36,550.00 | 36,550.00 | 1.25% | 167,759 |
| Aug 27, 2025 | 35,950.00 | 36,250.00 | 35,150.00 | 36,100.00 | 36,100.00 | 1.26% | 125,377 |
| Aug 26, 2025 | 35,200.00 | 35,950.00 | 35,150.00 | 35,650.00 | 35,650.00 | 0.85% | 93,192 |
| Aug 25, 2025 | 35,250.00 | 35,450.00 | 34,850.00 | 35,350.00 | 35,350.00 | 1.00% | 81,861 |
| Aug 22, 2025 | 35,600.00 | 35,950.00 | 34,950.00 | 35,000.00 | 35,000.00 | -1.69% | 90,454 |
| Aug 21, 2025 | 35,150.00 | 36,050.00 | 35,050.00 | 35,600.00 | 35,600.00 | 0.42% | 118,393 |
| Aug 20, 2025 | 35,650.00 | 35,650.00 | 34,700.00 | 35,450.00 | 34,850.00 | 0.57% | 152,095 |
| Aug 19, 2025 | 35,800.00 | 35,800.00 | 35,100.00 | 35,250.00 | 34,653.39 | -0.70% | 80,218 |
| Aug 18, 2025 | 35,750.00 | 36,450.00 | 35,250.00 | 35,500.00 | 34,899.15 | -0.56% | 141,639 |
| Aug 14, 2025 | 36,050.00 | 36,250.00 | 35,650.00 | 35,700.00 | 35,095.77 | -0.83% | 132,134 |
| Aug 13, 2025 | 36,200.00 | 36,250.00 | 35,050.00 | 36,000.00 | 35,390.69 | - | 202,066 |
| Aug 12, 2025 | 36,100.00 | 36,600.00 | 35,900.00 | 36,000.00 | 35,390.69 | -0.69% | 172,427 |
| Aug 11, 2025 | 39,350.00 | 39,350.00 | 35,850.00 | 36,250.00 | 35,636.46 | -9.94% | 517,556 |
| Aug 8, 2025 | 40,850.00 | 41,500.00 | 40,100.00 | 40,250.00 | 39,568.76 | -0.37% | 102,943 |
| Aug 7, 2025 | 41,600.00 | 41,850.00 | 40,000.00 | 40,400.00 | 39,716.22 | 1.13% | 165,482 |
| Aug 6, 2025 | 39,600.00 | 40,750.00 | 39,550.00 | 39,950.00 | 39,273.84 | 0.88% | 152,366 |
| Aug 5, 2025 | 39,500.00 | 40,300.00 | 39,300.00 | 39,600.00 | 38,929.76 | 1.54% | 145,300 |
| Aug 4, 2025 | 38,800.00 | 39,500.00 | 38,750.00 | 39,000.00 | 38,339.92 | -0.38% | 109,847 |
| Aug 1, 2025 | 40,350.00 | 40,550.00 | 39,050.00 | 39,150.00 | 38,487.38 | -5.09% | 225,244 |
| Jul 31, 2025 | 41,450.00 | 42,100.00 | 40,950.00 | 41,250.00 | 40,551.83 | -0.12% | 106,244 |
| Jul 30, 2025 | 41,450.00 | 41,900.00 | 41,150.00 | 41,300.00 | 40,600.99 | -0.96% | 144,205 |
| Jul 29, 2025 | 41,700.00 | 41,950.00 | 40,650.00 | 41,700.00 | 40,994.22 | -1.88% | 202,389 |
| Jul 28, 2025 | 43,750.00 | 44,250.00 | 42,100.00 | 42,500.00 | 41,780.68 | -2.63% | 178,176 |
| Jul 25, 2025 | 43,650.00 | 44,300.00 | 43,400.00 | 43,650.00 | 42,911.21 | -0.57% | 87,790 |
| Jul 24, 2025 | 44,200.00 | 45,200.00 | 43,450.00 | 43,900.00 | 43,156.98 | -0.68% | 148,295 |
| Jul 23, 2025 | 44,300.00 | 44,800.00 | 43,650.00 | 44,200.00 | 43,451.90 | -0.45% | 147,014 |
| Jul 22, 2025 | 44,050.00 | 45,050.00 | 43,850.00 | 44,400.00 | 43,648.52 | 0.79% | 162,657 |
| Jul 21, 2025 | 44,150.00 | 45,150.00 | 43,850.00 | 44,050.00 | 43,304.44 | 1.26% | 188,871 |
| Jul 18, 2025 | 44,500.00 | 44,650.00 | 42,300.00 | 43,500.00 | 42,763.75 | -1.58% | 340,388 |
| Jul 17, 2025 | 47,150.00 | 47,200.00 | 43,700.00 | 44,200.00 | 43,451.90 | -4.54% | 429,854 |
| Jul 16, 2025 | 45,600.00 | 48,900.00 | 45,600.00 | 46,300.00 | 45,516.36 | 1.20% | 512,846 |
| Jul 15, 2025 | 46,050.00 | 46,500.00 | 45,250.00 | 45,750.00 | 44,975.67 | 0.11% | 157,802 |
| Jul 14, 2025 | 46,250.00 | 46,650.00 | 45,350.00 | 45,700.00 | 44,926.52 | -0.98% | 173,485 |
| Jul 11, 2025 | 45,250.00 | 47,500.00 | 44,900.00 | 46,150.00 | 45,368.90 | 2.10% | 375,715 |
| Jul 10, 2025 | 45,200.00 | 45,850.00 | 44,300.00 | 45,200.00 | 44,434.98 | - | 289,567 |