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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	23,250	23,000	23,000	23,450	22,900	3,744
October 29, 2025	23,450	23,250	23,250	23,600	23,150	2,706
October 28, 2025	23,350	23,450	23,450	23,500	23,150	5,972
October 27, 2025	23,750	23,550	23,550	23,950	23,300	7,279
October 24, 2025	23,600	23,750	23,750	23,750	23,500	5,949
October 23, 2025	23,350	23,600	23,600	23,700	23,350	2,069
October 22, 2025	22,950	23,600	23,600	23,650	22,900	11,064
October 21, 2025	23,100	22,900	22,900	23,100	22,750	16,013
October 20, 2025	22,800	22,850	22,850	23,000	22,750	2,723
October 17, 2025	22,950	22,800	22,800	23,100	22,750	3,668
October 16, 2025	23,200	22,950	22,950	23,300	22,900	4,463
October 15, 2025	23,000	23,200	23,200	23,300	22,800	10,368
October 14, 2025	22,500	23,000	23,000	23,150	22,500	5,381
October 13, 2025	23,050	22,750	22,750	23,050	22,450	10,375
October 10, 2025	23,300	23,100	23,100	23,300	22,500	6,971
October 02, 2025	23,000	23,000	23,000	23,100	22,750	2,481
October 01, 2025	22,900	22,850	22,850	23,000	22,750	1,746
September 30, 2025	23,000	22,800	22,800	23,050	22,650	3,766
September 29, 2025	23,200	23,000	23,000	23,450	22,650	11,150
September 26, 2025	23,450	23,300	23,300	23,450	22,800	6,879
September 25, 2025	23,800	23,450	23,450	23,800	23,250	2,536
September 24, 2025	24,000	23,800	23,800	24,000	23,300	4,538
September 23, 2025	23,850	23,800	23,800	23,950	23,500	4,618
September 22, 2025	23,650	23,900	23,900	24,100	23,550	4,728
September 19, 2025	23,850	24,000	24,000	24,000	23,650	4,414
September 18, 2025	23,950	24,000	24,000	24,000	23,650	4,639
September 17, 2025	23,750	23,900	23,900	23,900	23,450	3,697
September 16, 2025	23,650	23,750	23,750	23,750	23,500	4,806
September 15, 2025	23,300	23,650	23,650	23,700	23,225	7,926
September 12, 2025	23,450	23,250	23,250	23,500	23,150	6,387
September 11, 2025	23,150	23,300	23,300	23,500	23,000	3,484
September 10, 2025	23,450	23,200	23,200	23,450	23,150	10,471
September 09, 2025	22,850	23,200	23,200	23,350	22,850	7,766
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

Kolon Industries, Inc. (120115.KS) KSC