Kolon Industries, Inc. (KRX:120110)
South Korea
· Delayed Price · Currency is KRW 100,400
+400 (0.40%)
Last updated: Apr 29, 2026, 1:14 PM KST
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97,000.00 | 104,900.00 | 96,300.00 | 100,000.00 | 100,000.00 | 11.11% | 1,233,046 |
| Apr 27, 2026 | 88,600.00 | 93,000.00 | 87,500.00 | 90,000.00 | 90,000.00 | 2.97% | 375,046 |
| Apr 24, 2026 | 91,000.00 | 93,100.00 | 87,000.00 | 87,400.00 | 87,400.00 | -2.13% | 272,960 |
| Apr 23, 2026 | 88,400.00 | 90,600.00 | 85,600.00 | 89,300.00 | 89,300.00 | 1.02% | 459,816 |
| Apr 22, 2026 | 87,400.00 | 89,400.00 | 84,700.00 | 88,400.00 | 88,400.00 | 0.80% | 385,130 |
| Apr 21, 2026 | 86,900.00 | 90,600.00 | 86,100.00 | 87,700.00 | 87,700.00 | 0.69% | 533,322 |
| Apr 20, 2026 | 86,700.00 | 89,000.00 | 83,600.00 | 87,100.00 | 87,100.00 | 0.81% | 276,295 |
| Apr 17, 2026 | 88,600.00 | 89,100.00 | 85,700.00 | 86,400.00 | 86,400.00 | -1.26% | 274,283 |
| Apr 16, 2026 | 89,500.00 | 89,500.00 | 86,500.00 | 87,500.00 | 87,500.00 | -2.34% | 214,933 |
| Apr 15, 2026 | 91,600.00 | 92,200.00 | 88,100.00 | 89,600.00 | 89,600.00 | -1.54% | 224,648 |
| Apr 14, 2026 | 88,400.00 | 91,500.00 | 84,300.00 | 91,000.00 | 91,000.00 | 3.53% | 326,527 |
| Apr 13, 2026 | 86,400.00 | 89,400.00 | 86,000.00 | 87,900.00 | 87,900.00 | 0.57% | 142,652 |
| Apr 10, 2026 | 90,100.00 | 91,300.00 | 85,900.00 | 87,400.00 | 87,400.00 | -2.89% | 163,700 |
| Apr 9, 2026 | 84,600.00 | 90,000.00 | 84,000.00 | 90,000.00 | 90,000.00 | 8.04% | 335,258 |
| Apr 8, 2026 | 82,000.00 | 85,000.00 | 80,500.00 | 83,300.00 | 83,300.00 | 7.62% | 315,305 |
| Apr 7, 2026 | 83,000.00 | 83,700.00 | 75,800.00 | 77,400.00 | 77,400.00 | -6.75% | 243,099 |
| Apr 6, 2026 | 81,100.00 | 85,500.00 | 81,100.00 | 83,000.00 | 83,000.00 | 1.97% | 187,722 |
| Apr 3, 2026 | 80,000.00 | 85,000.00 | 80,000.00 | 81,400.00 | 81,400.00 | 2.65% | 301,067 |
| Apr 2, 2026 | 83,100.00 | 84,300.00 | 78,100.00 | 79,300.00 | 79,300.00 | -4.46% | 398,548 |
| Apr 1, 2026 | 78,500.00 | 84,500.00 | 77,800.00 | 83,000.00 | 83,000.00 | 13.70% | 466,086 |
| Mar 31, 2026 | 75,500.00 | 78,000.00 | 72,100.00 | 73,000.00 | 73,000.00 | -5.81% | 302,123 |
| Mar 30, 2026 | 75,500.00 | 77,500.00 | 74,200.00 | 77,500.00 | 77,500.00 | -3.13% | 198,831 |
| Mar 27, 2026 | 79,200.00 | 80,000.00 | 75,800.00 | 80,000.00 | 80,000.00 | -0.62% | 329,413 |
| Mar 26, 2026 | 78,700.00 | 84,600.00 | 78,000.00 | 80,500.00 | 80,500.00 | 2.16% | 637,715 |
| Mar 25, 2026 | 73,900.00 | 80,300.00 | 73,500.00 | 78,800.00 | 78,800.00 | 7.36% | 792,919 |
| Mar 24, 2026 | 70,700.00 | 73,700.00 | 69,400.00 | 73,400.00 | 73,400.00 | 10.38% | 523,598 |
| Mar 23, 2026 | 67,500.00 | 69,400.00 | 66,300.00 | 66,500.00 | 66,500.00 | -5.14% | 183,436 |
| Mar 20, 2026 | 70,100.00 | 72,500.00 | 69,000.00 | 70,100.00 | 70,100.00 | -0.57% | 239,108 |
| Mar 19, 2026 | 67,800.00 | 71,400.00 | 67,500.00 | 70,500.00 | 70,500.00 | -0.70% | 182,950 |
| Mar 18, 2026 | 71,100.00 | 71,200.00 | 68,700.00 | 71,000.00 | 71,000.00 | 1.28% | 316,409 |
| Mar 17, 2026 | 73,000.00 | 75,300.00 | 69,600.00 | 70,100.00 | 70,100.00 | -1.54% | 235,096 |
| Mar 16, 2026 | 73,600.00 | 75,000.00 | 70,800.00 | 71,200.00 | 71,200.00 | -5.07% | 310,126 |
| Mar 13, 2026 | 69,100.00 | 75,300.00 | 68,500.00 | 75,000.00 | 75,000.00 | 3.45% | 428,029 |
| Mar 12, 2026 | 71,300.00 | 74,700.00 | 69,300.00 | 72,500.00 | 72,500.00 | 0.83% | 556,548 |
| Mar 11, 2026 | 63,700.00 | 74,100.00 | 63,300.00 | 71,900.00 | 71,198.05 | 16.34% | 714,591 |
| Mar 10, 2026 | 60,700.00 | 62,300.00 | 58,000.00 | 61,800.00 | 61,196.65 | 7.48% | 290,507 |
| Mar 9, 2026 | 58,300.00 | 58,800.00 | 54,800.00 | 57,500.00 | 56,938.63 | -8.59% | 359,598 |
| Mar 6, 2026 | 59,900.00 | 63,400.00 | 59,300.00 | 62,900.00 | 62,285.91 | 2.44% | 224,557 |
| Mar 5, 2026 | 61,100.00 | 63,800.00 | 59,900.00 | 61,400.00 | 60,800.56 | 10.23% | 330,267 |
| Mar 4, 2026 | 63,300.00 | 65,400.00 | 54,500.00 | 55,700.00 | 55,156.21 | -17.36% | 639,563 |
| Mar 3, 2026 | 66,000.00 | 71,500.00 | 65,500.00 | 67,400.00 | 66,741.98 | -0.30% | 679,627 |
| Feb 27, 2026 | 66,300.00 | 68,800.00 | 65,500.00 | 67,600.00 | 66,940.03 | 0.75% | 474,282 |
| Feb 26, 2026 | 64,600.00 | 68,700.00 | 64,000.00 | 67,100.00 | 66,444.91 | 4.35% | 589,802 |
| Feb 25, 2026 | 61,400.00 | 67,000.00 | 60,500.00 | 64,300.00 | 63,672.25 | 4.21% | 524,242 |
| Feb 24, 2026 | 61,200.00 | 62,800.00 | 59,500.00 | 61,700.00 | 61,097.63 | 0.82% | 294,304 |
| Feb 23, 2026 | 61,800.00 | 62,200.00 | 59,900.00 | 61,200.00 | 60,602.51 | -0.97% | 289,503 |
| Feb 20, 2026 | 62,200.00 | 63,100.00 | 61,500.00 | 61,800.00 | 61,196.65 | -2.22% | 215,761 |
| Feb 19, 2026 | 63,600.00 | 64,000.00 | 62,100.00 | 63,200.00 | 62,582.98 | 0.80% | 224,788 |
| Feb 13, 2026 | 62,300.00 | 64,000.00 | 60,900.00 | 62,700.00 | 62,087.87 | - | 277,438 |
| Feb 12, 2026 | 62,300.00 | 63,300.00 | 60,900.00 | 62,700.00 | 62,087.87 | 1.95% | 327,969 |
| Feb 11, 2026 | 62,800.00 | 63,700.00 | 60,600.00 | 61,500.00 | 60,899.58 | -0.49% | 304,376 |
| Feb 10, 2026 | 62,400.00 | 62,800.00 | 60,900.00 | 61,800.00 | 61,196.65 | -1.28% | 221,287 |
| Feb 9, 2026 | 58,000.00 | 63,800.00 | 57,300.00 | 62,600.00 | 61,988.84 | 13.00% | 595,571 |
| Feb 6, 2026 | 56,100.00 | 57,100.00 | 54,100.00 | 55,400.00 | 54,859.14 | -4.65% | 370,391 |
| Feb 5, 2026 | 59,400.00 | 60,200.00 | 57,100.00 | 58,100.00 | 57,532.78 | -3.81% | 321,193 |
| Feb 4, 2026 | 57,300.00 | 60,800.00 | 56,500.00 | 60,400.00 | 59,810.32 | 5.41% | 501,776 |
| Feb 3, 2026 | 53,800.00 | 57,700.00 | 51,900.00 | 57,300.00 | 56,740.59 | 8.32% | 600,775 |
| Feb 2, 2026 | 51,800.00 | 54,500.00 | 50,500.00 | 52,900.00 | 52,383.54 | -3.82% | 510,125 |
| Jan 30, 2026 | 53,200.00 | 56,000.00 | 52,100.00 | 55,000.00 | 54,463.04 | 1.29% | 585,160 |
| Jan 29, 2026 | 49,100.00 | 55,000.00 | 47,550.00 | 54,300.00 | 53,769.87 | 10.14% | 776,777 |
| Jan 28, 2026 | 50,200.00 | 51,100.00 | 48,800.00 | 49,300.00 | 48,818.69 | -0.30% | 404,867 |
| Jan 27, 2026 | 49,300.00 | 50,200.00 | 48,350.00 | 49,450.00 | 48,967.22 | 0.71% | 372,201 |
| Jan 26, 2026 | 47,150.00 | 50,300.00 | 47,000.00 | 49,100.00 | 48,620.64 | 3.81% | 570,064 |
| Jan 23, 2026 | 47,000.00 | 47,950.00 | 46,400.00 | 47,300.00 | 46,838.21 | 1.39% | 313,397 |
| Jan 22, 2026 | 44,750.00 | 46,950.00 | 44,200.00 | 46,650.00 | 46,194.56 | 5.78% | 433,672 |
| Jan 21, 2026 | 42,550.00 | 44,150.00 | 42,400.00 | 44,100.00 | 43,669.46 | 0.92% | 207,277 |
| Jan 20, 2026 | 42,300.00 | 44,400.00 | 41,850.00 | 43,700.00 | 43,273.36 | 2.70% | 230,396 |
| Jan 19, 2026 | 43,200.00 | 43,600.00 | 41,550.00 | 42,550.00 | 42,134.59 | -2.52% | 289,290 |
| Jan 16, 2026 | 45,650.00 | 46,900.00 | 43,100.00 | 43,650.00 | 43,223.85 | -4.49% | 296,536 |
| Jan 15, 2026 | 45,700.00 | 46,200.00 | 45,100.00 | 45,700.00 | 45,253.84 | -0.33% | 127,102 |
| Jan 14, 2026 | 47,050.00 | 47,400.00 | 45,300.00 | 45,850.00 | 45,402.37 | -3.88% | 250,077 |
| Jan 13, 2026 | 44,900.00 | 48,700.00 | 44,600.00 | 47,700.00 | 47,234.31 | 9.28% | 982,978 |
| Jan 12, 2026 | 41,450.00 | 44,100.00 | 41,400.00 | 43,650.00 | 43,223.85 | 6.33% | 254,182 |
| Jan 9, 2026 | 41,500.00 | 41,650.00 | 40,850.00 | 41,050.00 | 40,649.23 | -0.24% | 86,285 |
| Jan 8, 2026 | 42,250.00 | 42,250.00 | 41,000.00 | 41,150.00 | 40,748.26 | -2.37% | 159,759 |
| Jan 7, 2026 | 42,050.00 | 42,450.00 | 41,200.00 | 42,150.00 | 41,738.49 | -0.47% | 231,138 |
| Jan 6, 2026 | 42,850.00 | 43,300.00 | 42,000.00 | 42,350.00 | 41,936.54 | -0.24% | 180,501 |
| Jan 5, 2026 | 42,100.00 | 43,000.00 | 41,850.00 | 42,450.00 | 42,035.56 | -0.12% | 227,316 |
| Jan 2, 2026 | 44,850.00 | 44,850.00 | 42,450.00 | 42,500.00 | 42,085.08 | -5.24% | 233,358 |
| Dec 30, 2025 | 44,550.00 | 45,000.00 | 43,750.00 | 44,850.00 | 44,412.13 | 0.11% | 127,301 |
| Dec 29, 2025 | 45,850.00 | 45,850.00 | 44,050.00 | 44,800.00 | 44,362.62 | -3.24% | 279,964 |
| Dec 26, 2025 | 46,700.00 | 47,250.00 | 45,900.00 | 46,300.00 | 45,847.98 | 0.33% | 202,957 |
| Dec 24, 2025 | 46,050.00 | 46,400.00 | 45,600.00 | 46,150.00 | 45,699.44 | -0.11% | 115,628 |
| Dec 23, 2025 | 46,900.00 | 47,800.00 | 45,600.00 | 46,200.00 | 45,748.95 | -0.54% | 161,388 |
| Dec 22, 2025 | 46,000.00 | 46,600.00 | 45,400.00 | 46,450.00 | 45,996.51 | 1.09% | 156,652 |
| Dec 19, 2025 | 46,750.00 | 46,900.00 | 44,850.00 | 45,950.00 | 45,501.39 | -1.08% | 210,862 |
| Dec 18, 2025 | 45,650.00 | 46,600.00 | 45,350.00 | 46,450.00 | 45,996.51 | -0.75% | 164,022 |
| Dec 17, 2025 | 45,100.00 | 48,200.00 | 44,950.00 | 46,800.00 | 46,343.10 | 4.70% | 426,115 |
| Dec 16, 2025 | 45,900.00 | 46,400.00 | 44,300.00 | 44,700.00 | 44,263.60 | -1.97% | 178,618 |
| Dec 15, 2025 | 45,100.00 | 46,400.00 | 44,750.00 | 45,600.00 | 45,154.81 | -1.72% | 161,062 |
| Dec 12, 2025 | 45,650.00 | 46,575.00 | 44,900.00 | 46,400.00 | 45,947.00 | 2.88% | 227,281 |
| Dec 11, 2025 | 47,250.00 | 47,550.00 | 45,100.00 | 45,100.00 | 44,659.69 | -3.53% | 371,452 |
| Dec 10, 2025 | 45,700.00 | 47,100.00 | 44,850.00 | 46,750.00 | 46,293.58 | 3.09% | 405,608 |
| Dec 9, 2025 | 43,800.00 | 45,500.00 | 43,150.00 | 45,350.00 | 44,907.25 | 5.47% | 263,726 |
| Dec 8, 2025 | 44,750.00 | 44,800.00 | 42,400.00 | 43,000.00 | 42,580.20 | -4.23% | 321,247 |
| Dec 5, 2025 | 45,800.00 | 46,400.00 | 44,700.00 | 44,900.00 | 44,461.65 | -1.97% | 263,347 |
| Dec 4, 2025 | 45,500.00 | 46,700.00 | 44,700.00 | 45,800.00 | 45,352.86 | 1.78% | 380,986 |
| Dec 3, 2025 | 42,900.00 | 45,400.00 | 42,300.00 | 45,000.00 | 44,560.67 | 4.90% | 276,531 |
| Dec 2, 2025 | 41,150.00 | 43,350.00 | 40,850.00 | 42,900.00 | 42,481.17 | 5.67% | 291,024 |
| Dec 1, 2025 | 41,250.00 | 41,700.00 | 40,050.00 | 40,600.00 | 40,203.63 | -0.49% | 237,100 |