Kolon Industries, Inc. (KRX:120115)
South Korea
· Delayed Price · Currency is KRW 25,100
-50 (-0.20%)
At close: Dec 5, 2025
Kolon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,150.00 | 25,150.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.20% | 8,725 |
| Dec 4, 2025 | 25,050.00 | 25,300.00 | 24,850.00 | 25,150.00 | 25,150.00 | 0.60% | 16,084 |
| Dec 3, 2025 | 24,700.00 | 25,050.00 | 24,550.00 | 25,000.00 | 25,000.00 | 1.21% | 21,286 |
| Dec 2, 2025 | 24,200.00 | 24,850.00 | 24,100.00 | 24,700.00 | 24,700.00 | 2.07% | 23,004 |
| Dec 1, 2025 | 24,250.00 | 24,450.00 | 24,100.00 | 24,200.00 | 24,200.00 | - | 5,246 |
| Nov 28, 2025 | 24,350.00 | 24,350.00 | 23,900.00 | 24,200.00 | 24,200.00 | - | 3,390 |
| Nov 27, 2025 | 24,200.00 | 24,425.00 | 24,050.00 | 24,200.00 | 24,200.00 | 0.41% | 6,883 |
| Nov 26, 2025 | 23,800.00 | 24,150.00 | 23,800.00 | 24,100.00 | 24,100.00 | 1.26% | 2,358 |
| Nov 25, 2025 | 24,050.00 | 24,050.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.42% | 4,100 |
| Nov 24, 2025 | 24,100.00 | 24,200.00 | 23,550.00 | 23,900.00 | 23,900.00 | -0.83% | 8,479 |
| Nov 21, 2025 | 24,100.00 | 24,500.00 | 23,950.00 | 24,100.00 | 24,100.00 | -2.43% | 14,825 |
| Nov 20, 2025 | 24,400.00 | 24,900.00 | 24,350.00 | 24,700.00 | 24,700.00 | 1.65% | 9,340 |
| Nov 19, 2025 | 24,450.00 | 24,650.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.61% | 5,892 |
| Nov 18, 2025 | 25,150.00 | 25,150.00 | 24,450.00 | 24,450.00 | 24,450.00 | -2.40% | 14,239 |
| Nov 17, 2025 | 24,400.00 | 25,100.00 | 24,300.00 | 25,050.00 | 25,050.00 | 3.51% | 31,095 |
| Nov 14, 2025 | 24,300.00 | 24,800.00 | 23,850.00 | 24,200.00 | 24,200.00 | -0.62% | 17,137 |
| Nov 13, 2025 | 23,900.00 | 24,600.00 | 23,700.00 | 24,350.00 | 24,350.00 | 1.67% | 31,476 |
| Nov 12, 2025 | 23,150.00 | 24,150.00 | 23,050.00 | 23,950.00 | 23,950.00 | 3.68% | 24,404 |
| Nov 11, 2025 | 23,200.00 | 23,250.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.22% | 3,120 |
| Nov 10, 2025 | 22,500.00 | 23,200.00 | 22,500.00 | 23,150.00 | 23,150.00 | 2.43% | 8,551 |
| Nov 7, 2025 | 22,850.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | -0.88% | 4,017 |
| Nov 6, 2025 | 22,550.00 | 22,800.00 | 22,300.00 | 22,800.00 | 22,800.00 | 1.11% | 7,570 |
| Nov 5, 2025 | 22,350.00 | 22,550.00 | 22,000.00 | 22,550.00 | 22,550.00 | -0.66% | 16,843 |
| Nov 4, 2025 | 22,600.00 | 22,750.00 | 22,200.00 | 22,700.00 | 22,700.00 | 0.44% | 9,061 |
| Nov 3, 2025 | 22,750.00 | 22,800.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.66% | 14,793 |
| Oct 31, 2025 | 23,100.00 | 23,500.00 | 22,550.00 | 22,750.00 | 22,750.00 | -1.09% | 7,800 |
| Oct 30, 2025 | 23,250.00 | 23,450.00 | 22,900.00 | 23,000.00 | 23,000.00 | -1.08% | 3,689 |
| Oct 29, 2025 | 23,450.00 | 23,600.00 | 23,150.00 | 23,250.00 | 23,250.00 | -0.85% | 2,608 |
| Oct 28, 2025 | 23,350.00 | 23,500.00 | 23,150.00 | 23,450.00 | 23,450.00 | -0.42% | 5,963 |
| Oct 27, 2025 | 23,750.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,550.00 | -0.84% | 7,279 |
| Oct 24, 2025 | 23,600.00 | 23,750.00 | 23,500.00 | 23,750.00 | 23,750.00 | 0.64% | 5,948 |
| Oct 23, 2025 | 23,350.00 | 23,700.00 | 23,350.00 | 23,600.00 | 23,600.00 | - | 1,968 |
| Oct 22, 2025 | 22,950.00 | 23,650.00 | 22,900.00 | 23,600.00 | 23,600.00 | 2.83% | 11,028 |
| Oct 21, 2025 | 23,100.00 | 23,100.00 | 22,750.00 | 22,950.00 | 22,950.00 | 0.44% | 15,218 |
| Oct 20, 2025 | 22,800.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | 0.22% | 2,723 |
| Oct 17, 2025 | 22,950.00 | 23,100.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.65% | 3,668 |
| Oct 16, 2025 | 23,200.00 | 23,300.00 | 22,900.00 | 22,950.00 | 22,950.00 | -1.08% | 4,463 |
| Oct 15, 2025 | 23,000.00 | 23,300.00 | 22,800.00 | 23,200.00 | 23,200.00 | 0.87% | 10,368 |
| Oct 14, 2025 | 22,500.00 | 23,150.00 | 22,500.00 | 23,000.00 | 23,000.00 | 1.10% | 5,345 |
| Oct 13, 2025 | 23,050.00 | 23,050.00 | 22,450.00 | 22,750.00 | 22,750.00 | -1.52% | 10,374 |
| Oct 10, 2025 | 23,300.00 | 23,300.00 | 22,500.00 | 23,100.00 | 23,100.00 | 0.43% | 6,916 |
| Oct 2, 2025 | 23,000.00 | 23,100.00 | 22,750.00 | 23,000.00 | 23,000.00 | 0.66% | 2,381 |
| Oct 1, 2025 | 22,900.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | 0.22% | 1,675 |
| Sep 30, 2025 | 23,000.00 | 23,050.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.87% | 3,668 |
| Sep 29, 2025 | 23,200.00 | 23,450.00 | 22,650.00 | 23,000.00 | 23,000.00 | -1.29% | 11,150 |
| Sep 26, 2025 | 23,450.00 | 23,450.00 | 22,800.00 | 23,300.00 | 23,300.00 | -0.64% | 6,879 |
| Sep 25, 2025 | 23,800.00 | 23,800.00 | 23,250.00 | 23,450.00 | 23,450.00 | -1.47% | 2,536 |
| Sep 24, 2025 | 24,000.00 | 24,000.00 | 23,300.00 | 23,800.00 | 23,800.00 | - | 4,469 |
| Sep 23, 2025 | 23,850.00 | 23,950.00 | 23,500.00 | 23,800.00 | 23,800.00 | -0.42% | 4,618 |
| Sep 22, 2025 | 23,650.00 | 24,100.00 | 23,550.00 | 23,900.00 | 23,900.00 | -0.42% | 4,728 |
| Sep 19, 2025 | 23,850.00 | 24,000.00 | 23,650.00 | 24,000.00 | 24,000.00 | - | 4,371 |
| Sep 18, 2025 | 23,950.00 | 24,000.00 | 23,650.00 | 24,000.00 | 24,000.00 | 0.42% | 4,620 |
| Sep 17, 2025 | 23,750.00 | 23,900.00 | 23,450.00 | 23,900.00 | 23,900.00 | 0.63% | 3,697 |
| Sep 16, 2025 | 23,650.00 | 23,750.00 | 23,500.00 | 23,750.00 | 23,750.00 | 0.42% | 4,806 |
| Sep 15, 2025 | 23,300.00 | 23,700.00 | 23,225.00 | 23,650.00 | 23,650.00 | 1.72% | 7,918 |
| Sep 12, 2025 | 23,450.00 | 23,500.00 | 23,150.00 | 23,250.00 | 23,250.00 | -0.21% | 6,392 |
| Sep 11, 2025 | 23,150.00 | 23,500.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.43% | 3,334 |
| Sep 10, 2025 | 23,450.00 | 23,450.00 | 23,150.00 | 23,200.00 | 23,200.00 | - | 10,164 |
| Sep 9, 2025 | 22,850.00 | 23,350.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1.53% | 7,751 |
| Sep 8, 2025 | 22,900.00 | 23,100.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.22% | 5,093 |
| Sep 5, 2025 | 22,700.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.66% | 2,527 |
| Sep 4, 2025 | 22,900.00 | 22,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | 0.22% | 4,121 |
| Sep 3, 2025 | 22,500.00 | 22,950.00 | 22,450.00 | 22,700.00 | 22,700.00 | 1.34% | 4,445 |
| Sep 2, 2025 | 22,300.00 | 22,550.00 | 22,150.00 | 22,400.00 | 22,400.00 | 0.45% | 3,580 |
| Sep 1, 2025 | 22,650.00 | 22,700.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.55% | 4,659 |
| Aug 29, 2025 | 22,650.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.22% | 1,156 |
| Aug 28, 2025 | 22,750.00 | 22,800.00 | 22,450.00 | 22,700.00 | 22,700.00 | -0.22% | 1,570 |
| Aug 27, 2025 | 22,850.00 | 22,850.00 | 22,250.00 | 22,750.00 | 22,750.00 | 0.66% | 6,516 |
| Aug 26, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.09% | 3,598 |
| Aug 25, 2025 | 22,900.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.22% | 5,116 |
| Aug 22, 2025 | 22,850.00 | 23,000.00 | 22,750.00 | 22,900.00 | 22,900.00 | - | 4,030 |
| Aug 21, 2025 | 22,500.00 | 22,950.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.22% | 6,621 |
| Aug 20, 2025 | 22,850.00 | 22,900.00 | 22,400.00 | 22,850.00 | 22,250.00 | -0.44% | 19,634 |
| Aug 19, 2025 | 22,600.00 | 23,050.00 | 22,500.00 | 22,950.00 | 22,347.37 | 1.55% | 9,444 |
| Aug 18, 2025 | 22,850.00 | 22,850.00 | 22,050.00 | 22,600.00 | 22,006.56 | -0.66% | 13,721 |
| Aug 14, 2025 | 23,000.00 | 23,000.00 | 22,550.00 | 22,750.00 | 22,152.63 | -0.87% | 5,573 |
| Aug 13, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,347.37 | 0.44% | 6,384 |
| Aug 12, 2025 | 22,950.00 | 23,200.00 | 22,800.00 | 22,850.00 | 22,250.00 | 0.44% | 7,993 |
| Aug 11, 2025 | 24,000.00 | 24,100.00 | 22,500.00 | 22,750.00 | 22,152.63 | -6.38% | 30,248 |
| Aug 8, 2025 | 24,200.00 | 24,350.00 | 23,950.00 | 24,300.00 | 23,661.93 | 0.21% | 5,831 |
| Aug 7, 2025 | 24,250.00 | 24,250.00 | 23,700.00 | 24,250.00 | 23,613.24 | 1.04% | 8,271 |
| Aug 6, 2025 | 23,600.00 | 24,100.00 | 23,400.00 | 24,000.00 | 23,369.80 | 2.13% | 11,782 |
| Aug 5, 2025 | 23,500.00 | 23,550.00 | 23,100.00 | 23,500.00 | 22,882.93 | 1.73% | 5,656 |
| Aug 4, 2025 | 22,400.00 | 23,100.00 | 22,400.00 | 23,100.00 | 22,493.44 | 2.67% | 6,437 |
| Aug 1, 2025 | 23,000.00 | 23,450.00 | 22,400.00 | 22,500.00 | 21,909.19 | -3.43% | 15,232 |
| Jul 31, 2025 | 23,700.00 | 23,700.00 | 23,150.00 | 23,300.00 | 22,688.18 | -0.85% | 5,505 |
| Jul 30, 2025 | 23,300.00 | 23,500.00 | 23,100.00 | 23,500.00 | 22,882.93 | 1.08% | 5,624 |
| Jul 29, 2025 | 24,000.00 | 24,000.00 | 23,050.00 | 23,250.00 | 22,639.50 | -3.13% | 30,773 |
| Jul 28, 2025 | 24,650.00 | 24,650.00 | 23,650.00 | 24,000.00 | 23,369.80 | -2.64% | 17,803 |
| Jul 25, 2025 | 24,550.00 | 24,750.00 | 24,350.00 | 24,650.00 | 24,002.74 | 0.41% | 8,256 |
| Jul 24, 2025 | 24,450.00 | 24,750.00 | 24,300.00 | 24,550.00 | 23,905.36 | 0.20% | 11,148 |
| Jul 23, 2025 | 24,550.00 | 24,800.00 | 24,150.00 | 24,500.00 | 23,856.67 | -0.81% | 10,044 |
| Jul 22, 2025 | 24,450.00 | 24,800.00 | 24,400.00 | 24,700.00 | 24,051.42 | 1.02% | 8,935 |
| Jul 21, 2025 | 24,550.00 | 24,900.00 | 24,350.00 | 24,450.00 | 23,807.99 | -0.41% | 9,246 |
| Jul 18, 2025 | 25,250.00 | 25,250.00 | 24,200.00 | 24,550.00 | 23,905.36 | -2.77% | 22,870 |
| Jul 17, 2025 | 25,950.00 | 25,950.00 | 24,700.00 | 25,250.00 | 24,586.98 | -1.94% | 15,812 |
| Jul 16, 2025 | 25,700.00 | 26,275.00 | 25,450.00 | 25,750.00 | 25,073.85 | 0.19% | 30,028 |
| Jul 15, 2025 | 26,000.00 | 26,050.00 | 25,350.00 | 25,700.00 | 25,025.16 | -1.15% | 18,051 |
| Jul 14, 2025 | 25,200.00 | 26,150.00 | 25,200.00 | 26,000.00 | 25,317.29 | 3.17% | 29,604 |
| Jul 11, 2025 | 24,600.00 | 25,500.00 | 24,450.00 | 25,200.00 | 24,538.29 | 2.44% | 41,752 |