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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	47,050	45,850	45,850	47,400	45,300	250,006
January 13, 2026	44,900	47,700	47,700	48,700	44,600	982,971
January 12, 2026	41,450	43,650	43,650	44,100	41,400	254,182
January 09, 2026	41,500	41,050	41,050	41,650	40,850	86,285
January 08, 2026	42,250	41,150	41,150	42,250	41,000	174,677
January 07, 2026	42,050	42,150	42,150	42,450	41,200	231,138
January 06, 2026	42,850	42,350	42,350	43,300	42,000	184,993
January 05, 2026	42,100	42,450	42,450	43,000	41,850	227,316
January 02, 2026	44,850	42,500	42,500	44,850	42,450	233,358
December 30, 2025	44,550	44,850	44,850	45,000	43,750	133,422
December 29, 2025	45,850	44,800	44,800	45,850	44,050	279,964
December 26, 2025	46,700	46,300	46,300	47,250	45,900	210,321
December 24, 2025	46,050	46,150	46,150	46,400	45,600	112,544
December 23, 2025	46,900	46,200	46,200	47,800	45,600	164,819
December 22, 2025	46,000	46,450	46,450	46,600	45,400	156,652
December 19, 2025	46,750	45,950	45,950	46,900	44,850	200,179
December 18, 2025	45,650	46,450	46,450	46,600	45,350	168,702
December 17, 2025	45,100	46,800	46,800	48,200	44,950	431,389
December 16, 2025	45,900	44,700	44,700	46,400	44,300	178,618
December 15, 2025	45,100	45,600	45,600	46,400	44,750	161,062
December 12, 2025	45,650	46,400	46,400	46,575	44,900	236,459
December 11, 2025	47,250	45,100	45,100	47,550	45,100	371,452
December 10, 2025	45,700	46,750	46,750	47,100	44,850	415,245
December 09, 2025	43,800	45,350	45,350	45,500	43,150	268,827
December 08, 2025	44,750	43,000	43,000	44,800	42,400	321,247
December 05, 2025	45,800	44,900	44,900	46,400	44,700	263,347
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

Kolon Industries, Inc. (120110.KS) KSC