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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	24,400	24,700	24,700	24,900	24,350	9,816
November 19, 2025	24,450	24,300	24,300	24,650	24,050	5,892
November 18, 2025	25,150	24,450	24,450	25,150	24,450	14,318
November 17, 2025	24,400	25,050	25,050	25,100	24,300	31,095
November 14, 2025	24,300	24,200	24,200	24,800	23,850	17,137
November 13, 2025	23,900	24,350	24,350	24,600	23,700	31,476
November 12, 2025	23,150	23,950	23,950	24,150	23,050	24,404
November 11, 2025	23,200	23,100	23,100	23,250	22,950	3,130
November 10, 2025	22,500	23,150	23,150	23,200	22,500	8,551
November 07, 2025	22,850	22,600	22,600	22,850	22,250	4,021
November 06, 2025	22,550	22,800	22,800	22,800	22,300	7,570
November 05, 2025	22,350	22,550	22,550	22,550	22,000	16,843
November 04, 2025	22,600	22,700	22,700	22,750	22,200	9,094
November 03, 2025	22,750	22,600	22,600	22,800	22,500	14,793
October 31, 2025	23,100	22,750	22,750	23,500	22,550	7,800
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

Kolon Industries, Inc. (120115.KS) KSC