Kolon Industries, Inc. (120110.KS) KSC

34,450.00

-950(-2.68%)

Updated at November 07 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	38,100	38,200	38,200	38,350	37,550	107,458
September 03, 2025	35,750	37,950	37,950	38,550	35,700	303,880
September 02, 2025	36,350	36,000	36,000	36,400	35,500	84,031
September 01, 2025	36,450	36,200	36,200	36,750	35,800	91,823
August 29, 2025	36,900	36,750	36,750	36,900	36,100	100,893
August 28, 2025	35,800	36,550	36,550	36,950	35,650	167,759
August 27, 2025	35,950	36,100	36,100	36,250	35,150	125,377
August 26, 2025	35,200	35,650	35,650	35,950	35,150	93,192
August 25, 2025	35,250	35,350	35,350	35,450	34,850	87,249
August 22, 2025	35,600	35,000	35,000	35,950	34,950	90,454
August 21, 2025	35,150	35,600	35,600	36,050	35,050	118,393
August 20, 2025	35,650	35,450	35,450	35,650	34,700	158,902
August 19, 2025	35,800	35,250	35,250	35,800	35,100	80,218
August 18, 2025	35,750	35,500	35,500	36,450	35,250	141,639
August 14, 2025	36,050	35,700	35,700	36,250	35,650	132,134
August 13, 2025	36,200	36,000	36,000	36,250	35,050	204,384
August 12, 2025	36,100	36,000	36,000	36,600	35,900	176,299
August 11, 2025	39,350	36,250	36,250	39,350	35,850	517,556
August 08, 2025	40,850	40,250	40,250	41,500	40,100	100,820