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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,350	28,450	28,450	28,450	28,200	10,933
February 19, 2026	28,350	28,500	28,500	28,550	28,200	11,382
February 13, 2026	28,000	28,100	28,100	28,400	27,550	14,552
February 12, 2026	27,900	28,100	28,100	28,150	27,600	11,515
February 11, 2026	27,700	27,850	27,850	27,900	27,450	8,982
February 10, 2026	27,750	27,600	27,600	27,850	27,250	7,739
February 09, 2026	26,650	27,750	27,750	27,750	26,650	26,140
February 06, 2026	27,000	26,400	26,400	27,050	25,900	13,321
February 05, 2026	27,300	27,250	27,250	27,450	26,900	11,494
February 04, 2026	26,950	27,350	27,350	27,450	26,800	20,982
February 03, 2026	26,250	26,850	26,850	26,850	25,550	25,948
February 02, 2026	26,350	26,000	26,000	26,850	25,500	28,864
January 30, 2026	27,250	27,250	27,250	27,400	26,500	24,776
January 29, 2026	26,000	27,250	27,250	27,250	25,650	31,304
January 28, 2026	26,500	26,100	26,100	26,500	25,900	10,479
January 27, 2026	26,550	26,200	26,200	26,550	26,000	14,434
January 26, 2026	25,950	26,350	26,350	26,600	25,700	24,884
January 23, 2026	25,900	25,950	25,950	26,050	25,700	9,184
January 22, 2026	25,350	25,900	25,900	25,950	25,350	12,390
January 21, 2026	25,400	25,300	25,300	25,400	24,950	5,166
January 20, 2026	25,100	25,450	25,450	25,550	24,800	8,349
January 19, 2026	25,050	25,100	25,100	25,150	24,400	8,903
January 16, 2026	25,750	25,050	25,050	25,750	24,800	11,095
January 15, 2026	25,500	25,350	25,350	25,600	25,100	10,135
January 14, 2026	25,800	25,500	25,500	25,800	25,050	9,079
January 13, 2026	24,650	25,850	25,850	25,900	24,650	37,236
January 12, 2026	23,950	24,550	24,550	24,700	23,800	10,666
January 09, 2026	24,350	23,950	23,950	24,350	23,600	4,489
January 08, 2026	24,300	24,000	24,000	24,400	23,700	5,621
January 07, 2026	24,400	24,300	24,300	24,400	23,900	6,112
January 06, 2026	24,300	24,400	24,400	24,600	23,000	16,060
January 05, 2026	24,500	24,400	24,400	24,800	23,800	12,315
January 02, 2026	25,400	24,650	24,650	25,400	24,550	12,517
December 30, 2025	25,150	25,400	25,400	25,550	25,000	6,166
December 29, 2025	25,600	25,400	25,400	25,750	25,200	14,224
December 26, 2025	25,900	26,000	26,000	26,150	25,750	13,340
December 24, 2025	25,900	25,850	25,850	26,050	25,650	12,644
December 23, 2025	25,900	25,950	25,950	26,150	25,800	14,048
December 22, 2025	25,350	25,850	25,850	25,850	25,350	24,670
December 19, 2025	25,500	25,350	25,350	25,550	25,150	7,002
December 18, 2025	25,400	25,300	25,300	25,400	25,000	9,754
December 17, 2025	25,100	25,500	25,500	25,650	25,000	18,458
December 16, 2025	25,450	25,100	25,100	25,450	24,850	11,965
December 15, 2025	25,350	25,350	25,350	25,500	25,100	11,492
December 12, 2025	25,050	25,450	25,450	25,450	25,050	9,374
December 11, 2025	25,500	25,050	25,050	25,500	25,050	8,085
December 10, 2025	25,200	25,400	25,400	25,450	25,000	16,111
December 09, 2025	24,900	25,200	25,200	25,300	24,600	12,337
December 08, 2025	25,150	24,600	24,600	25,150	24,450	14,500
December 05, 2025	25,150	25,100	25,100	25,150	24,850	8,964
December 04, 2025	25,050	25,150	25,150	25,300	24,850	16,084
December 03, 2025	24,700	25,000	25,000	25,050	24,550	21,457
December 02, 2025	24,200	24,700	24,700	24,850	24,100	23,125
December 01, 2025	24,250	24,200	24,200	24,450	24,100	5,246
November 28, 2025	24,350	24,200	24,200	24,350	23,900	3,463
November 27, 2025	24,200	24,200	24,200	24,425	24,050	6,878
November 26, 2025	23,800	24,100	24,100	24,150	23,800	2,494
November 25, 2025	24,050	23,800	23,800	24,050	23,700	4,103
November 24, 2025	24,100	23,900	23,900	24,200	23,550	8,479
November 21, 2025	24,100	24,050	24,050	24,500	23,950	14,420

Kolon Industries, Inc. (120115.KS) KSC