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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	41,600	40,400	40,400	41,850	40,000	170,923
August 06, 2025	39,600	39,950	39,950	40,750	39,550	154,549
August 05, 2025	39,500	39,600	39,600	40,300	39,300	148,605
August 04, 2025	38,800	39,000	39,000	39,500	38,750	115,538
August 01, 2025	40,350	39,150	39,150	40,550	39,050	225,244
July 31, 2025	41,450	41,250	41,250	42,100	40,950	100,158
July 30, 2025	41,450	41,300	41,300	41,900	41,150	139,943
July 29, 2025	41,700	41,700	41,700	41,950	40,650	202,389
July 28, 2025	43,750	42,500	42,500	44,250	42,100	181,812
July 25, 2025	43,650	43,650	43,650	44,300	43,400	90,313
July 24, 2025	44,200	43,900	43,900	45,200	43,450	157,904
July 23, 2025	44,300	44,200	44,200	44,800	43,650	147,014
July 22, 2025	44,050	44,400	44,400	45,050	43,850	166,289
July 21, 2025	44,150	44,050	44,050	45,150	43,850	188,871
July 18, 2025	44,500	43,500	43,500	44,650	42,300	348,584
July 17, 2025	47,150	44,200	44,200	47,200	43,700	443,297
July 16, 2025	45,600	46,300	46,300	48,900	45,600	519,560
July 15, 2025	46,050	45,750	45,750	46,500	45,250	157,802
July 14, 2025	46,250	45,700	45,700	46,650	45,350	173,485
July 11, 2025	45,250	46,150	46,150	47,500	44,900	375,715
July 10, 2025	45,200	45,200	45,200	45,850	44,300	289,567
July 09, 2025	44,850	45,200	45,200	45,400	44,000	192,267
July 08, 2025	43,600	45,050	45,050	45,800	43,600	194,650
July 07, 2025	42,750	44,150	44,150	44,500	42,750	185,444
July 04, 2025	45,400	44,100	44,100	45,650	44,000	327,442
July 03, 2025	46,950	46,050	46,050	46,950	45,200	259,070
July 02, 2025	45,800	46,050	46,050	46,350	44,100	339,562
July 01, 2025	45,100	45,100	45,100	47,950	44,250	656,200
June 30, 2025	44,650	44,050	44,050	44,950	43,800	282,176
June 27, 2025	42,500	45,050	45,050	45,900	42,500	1.08M
June 26, 2025	41,350	42,900	42,900	43,850	40,350	1.05M
June 25, 2025	39,650	39,400	39,400	40,050	38,450	349,394
June 24, 2025	35,900	39,150	39,150	40,000	35,650	1.06M
June 23, 2025	33,350	33,350	33,350	33,600	32,900	120,180
June 20, 2025	34,100	34,050	34,050	34,750	33,700	116,791
June 19, 2025	33,850	34,000	34,000	34,450	33,650	101,614
June 18, 2025	32,950	33,600	33,600	33,900	32,950	85,411
June 17, 2025	33,950	33,350	33,350	34,200	32,950	75,959
June 16, 2025	33,000	33,700	33,700	33,700	32,400	72,316
June 13, 2025	34,150	33,100	33,100	34,350	32,950	123,003

Kolon Industries, Inc. (120110.KS) KSC