Kolon Industries, Inc. - 120110.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45,500	45,800	45,800	46,700	44,700	389,843
December 03, 2025	42,900	45,000	45,000	45,400	42,300	284,958
December 02, 2025	41,150	42,900	42,900	43,350	40,850	299,153
December 01, 2025	41,250	40,600	40,600	41,700	40,050	237,100
November 28, 2025	40,850	40,800	40,800	41,500	40,100	148,058
November 27, 2025	40,500	40,700	40,700	42,125	40,200	214,484
November 26, 2025	40,000	40,050	40,050	40,400	39,700	157,447
November 25, 2025	40,600	39,450	39,450	40,600	38,950	237,600
November 24, 2025	41,550	39,700	39,700	41,850	39,200	294,954
November 21, 2025	42,100	41,050	41,050	42,400	40,450	395,899
November 20, 2025	44,050	43,750	43,750	45,100	43,650	201,643
November 19, 2025	44,350	42,600	42,600	44,700	42,350	337,229
November 18, 2025	45,550	43,950	43,950	46,200	43,800	303,405
November 17, 2025	43,300	46,000	46,000	46,300	42,550	771,080
November 14, 2025	41,650	42,000	42,000	44,700	41,450	535,548
November 13, 2025	40,350	42,350	42,350	43,550	39,550	1.07M
November 12, 2025	36,000	41,150	41,150	41,150	35,750	633,465
November 11, 2025	36,000	36,100	36,100	36,500	35,700	83,909
November 10, 2025	34,750	36,150	36,150	36,350	34,600	99,583
November 07, 2025	35,100	34,450	34,450	35,300	34,200	99,643
November 06, 2025	34,650	35,400	35,400	36,000	34,300	135,487
November 05, 2025	35,700	34,500	34,500	35,700	33,900	156,707
November 04, 2025	35,350	35,650	35,650	36,000	35,000	190,842
November 03, 2025	35,600	35,450	35,450	35,900	35,200	116,413
October 31, 2025	35,900	35,600	35,600	36,150	35,250	114,825
October 30, 2025	37,350	36,200	36,200	37,600	36,000	115,015
October 29, 2025	37,400	37,100	37,100	37,450	36,150	126,448
October 28, 2025	36,550	37,050	37,050	37,100	36,200	119,304
October 27, 2025	37,400	36,850	36,850	37,650	36,250	168,276
October 24, 2025	37,650	37,500	37,500	37,700	37,050	115,805
October 23, 2025	37,500	37,150	37,150	37,800	36,800	105,815
October 22, 2025	35,450	37,750	37,750	38,000	35,300	246,574
October 21, 2025	36,200	35,450	35,450	36,300	35,300	115,714
October 20, 2025	35,300	35,900	35,900	36,000	34,650	92,729
October 17, 2025	35,500	35,250	35,250	36,050	35,150	125,149
October 16, 2025	35,150	35,650	35,650	36,200	35,100	96,088
October 15, 2025	34,850	35,200	35,200	35,500	34,850	94,350
October 14, 2025	35,200	34,850	34,850	35,700	34,550	84,363
October 13, 2025	34,750	35,050	35,050	35,250	34,000	93,259
October 10, 2025	34,850	35,050	35,050	35,300	34,500	75,574
October 02, 2025	34,650	34,700	34,700	35,250	34,350	144,347
October 01, 2025	34,050	34,250	34,250	34,750	34,000	61,510
September 30, 2025	34,550	34,000	34,000	34,700	33,750	100,036
September 29, 2025	34,700	34,550	34,550	34,700	34,300	94,453
September 26, 2025	35,550	34,950	34,950	35,600	34,750	119,300
September 25, 2025	36,200	35,850	35,850	36,250	35,350	115,380
September 24, 2025	36,750	36,100	36,100	36,800	35,700	104,601
September 23, 2025	37,000	36,600	36,600	37,200	36,350	157,567
September 22, 2025	38,050	37,050	37,050	38,250	36,850	174,273
September 19, 2025	38,700	38,150	38,150	38,700	37,900	130,188
September 18, 2025	38,350	38,700	38,700	38,850	38,200	89,374
September 17, 2025	38,300	38,250	38,250	38,650	37,900	69,688
September 16, 2025	39,000	38,300	38,300	39,400	38,300	71,846
September 15, 2025	38,500	38,950	38,950	39,100	38,300	108,807
September 12, 2025	38,900	38,500	38,500	39,700	38,300	86,768
September 11, 2025	38,200	38,250	38,250	38,500	37,800	173,575
September 10, 2025	38,050	38,050	38,050	38,250	37,700	88,804
September 09, 2025	38,300	38,000	38,000	38,450	37,850	70,796
September 08, 2025	38,400	38,100	38,100	38,400	37,650	56,379
September 05, 2025	38,300	38,150	38,150	38,750	38,000	73,096

Kolon Industries, Inc. (120110.KS) KSC