Kolon Industries, Inc. - 120115.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	22,900	22,850	22,850	23,100	22,750	5,093
September 05, 2025	22,700	22,900	22,900	23,000	22,700	2,898
September 04, 2025	22,900	22,750	22,750	22,950	22,550	4,130
September 03, 2025	22,500	22,700	22,700	22,950	22,450	4,461
September 02, 2025	22,300	22,400	22,400	22,550	22,150	3,582
September 01, 2025	22,650	22,300	22,300	22,700	22,300	4,672
August 29, 2025	22,650	22,650	22,650	22,800	22,500	1,156
August 28, 2025	22,750	22,700	22,700	22,800	22,450	1,626
August 27, 2025	22,850	22,750	22,750	22,850	22,250	6,516
August 26, 2025	23,200	22,600	22,600	23,200	22,500	3,665
August 25, 2025	22,900	22,850	22,850	23,000	22,750	5,116
August 22, 2025	22,850	22,900	22,900	23,000	22,750	4,111
August 21, 2025	22,500	22,900	22,900	22,950	22,500	6,621
August 20, 2025	22,850	22,850	22,250	22,900	22,400	19,634
August 19, 2025	22,600	22,950	22,347.37	23,050	22,500	9,444
August 18, 2025	22,850	22,600	22,600	22,850	22,050	13,823
August 14, 2025	23,000	22,750	22,750	23,000	22,550	5,573
August 13, 2025	23,200	22,950	22,950	23,200	22,500	6,507
August 12, 2025	22,950	22,850	22,850	23,200	22,800	8,171
August 11, 2025	24,000	22,750	22,750	24,100	22,500	30,248
August 08, 2025	24,200	24,300	24,300	24,350	23,950	5,139
August 07, 2025	24,250	24,250	24,250	24,250	23,700	8,349
August 06, 2025	23,600	24,000	24,000	24,100	23,400	13,299
August 05, 2025	23,500	23,500	23,500	23,550	23,100	5,656
August 04, 2025	22,400	23,100	23,100	23,100	22,400	6,478
August 01, 2025	23,000	22,500	22,500	23,450	22,400	15,232
July 31, 2025	23,700	23,300	23,300	23,700	23,150	5,563
July 30, 2025	23,300	23,500	23,500	23,500	23,100	5,624
July 29, 2025	24,000	23,250	23,250	24,000	23,050	30,799
July 28, 2025	24,650	24,000	24,000	24,650	23,650	17,803
July 25, 2025	24,550	24,650	24,650	24,750	24,350	8,279
July 24, 2025	24,450	24,550	24,550	24,750	24,300	11,148
July 23, 2025	24,550	24,500	24,500	24,800	24,150	10,044
July 22, 2025	24,450	24,700	24,700	24,800	24,400	8,935
July 21, 2025	24,550	24,450	24,450	24,900	24,350	9,650
July 18, 2025	25,250	24,550	24,550	25,250	24,200	22,870
July 17, 2025	25,950	25,250	25,250	25,950	24,700	16,184
July 16, 2025	25,700	25,750	25,750	26,275	25,450	30,028
July 15, 2025	26,000	25,700	25,700	26,050	25,350	18,051
July 14, 2025	25,200	26,000	26,000	26,150	25,200	29,604
July 11, 2025	24,600	25,200	25,200	25,500	24,450	41,752
July 10, 2025	24,300	24,600	24,600	24,900	24,200	28,397
July 09, 2025	24,200	24,200	24,200	24,450	24,150	6,975
July 08, 2025	24,000	24,200	24,200	24,500	24,000	11,950
July 07, 2025	23,700	23,900	23,900	23,950	23,550	13,342
July 04, 2025	24,500	23,850	23,850	24,500	23,850	17,851
July 03, 2025	24,550	24,600	24,600	24,700	24,300	63,552
July 02, 2025	24,450	24,350	24,350	24,450	23,750	21,593
July 01, 2025	24,150	24,200	24,200	24,600	24,150	47,226
June 30, 2025	23,850	23,850	23,850	24,050	23,750	16,286
June 27, 2025	23,600	23,850	23,850	24,900	23,550	85,366
June 26, 2025	23,900	23,700	23,700	24,000	23,400	38,616
June 25, 2025	23,550	23,100	23,100	23,550	23,100	15,680
June 24, 2025	23,000	23,400	23,400	23,800	22,800	76,404
June 23, 2025	22,300	22,300	22,300	22,300	21,500	15,455
June 20, 2025	22,150	22,400	22,400	22,450	22,150	4,461
June 19, 2025	22,200	22,300	22,300	22,950	22,050	6,991
June 18, 2025	22,350	22,200	22,200	22,350	22,000	5,269
June 17, 2025	22,150	22,050	22,050	22,350	21,800	14,937
June 16, 2025	21,800	22,050	22,050	22,150	21,700	5,973

Kolon Industries, Inc. (120115.KS) KSC