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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62,200	61,800	61,800	63,100	61,500	220,456
February 19, 2026	63,600	63,200	63,200	64,000	62,100	224,788
February 13, 2026	62,300	62,700	62,700	64,000	60,900	277,438
February 12, 2026	62,300	62,700	62,700	63,300	60,900	327,969
February 11, 2026	62,800	61,500	61,500	63,700	60,600	304,376
February 10, 2026	62,400	61,800	61,800	62,800	60,900	223,531
February 09, 2026	58,000	62,600	62,600	63,800	57,300	606,213
February 06, 2026	56,100	55,400	55,400	57,100	54,100	377,767
February 05, 2026	59,400	58,100	58,100	60,200	57,100	324,364
February 04, 2026	57,300	60,400	60,400	60,800	56,500	504,082
February 03, 2026	53,800	57,300	57,300	57,700	51,900	600,775
February 02, 2026	51,800	52,900	52,900	54,500	50,500	510,125
January 30, 2026	53,200	55,000	55,000	56,000	52,100	600,318
January 29, 2026	49,100	54,300	54,300	55,000	47,550	794,459
January 28, 2026	50,200	49,300	49,300	51,100	48,800	404,867
January 27, 2026	49,300	49,450	49,450	50,200	48,350	372,197
January 26, 2026	47,150	49,100	49,100	50,300	47,000	562,592
January 23, 2026	47,000	47,300	47,300	47,950	46,400	313,397
January 22, 2026	44,750	46,650	46,650	46,950	44,200	433,672
January 21, 2026	42,550	44,100	44,100	44,150	42,400	207,277
January 20, 2026	42,300	43,700	43,700	44,400	41,850	230,396
January 19, 2026	43,200	42,550	42,550	43,600	41,550	289,290
January 16, 2026	45,650	43,650	43,650	46,900	43,100	306,983
January 15, 2026	45,700	45,700	45,700	46,200	45,100	127,102
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

Kolon Industries, Inc. (120110.KS) KSC