Kolon Plastics, Inc. - 138490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	6,870	6,850	6,850	6,930	6,820	24,808
September 04, 2025	6,660	6,850	6,850	6,930	6,660	78,701
September 03, 2025	6,570	6,660	6,660	6,710	6,570	26,247
September 02, 2025	6,600	6,620	6,620	6,640	6,550	19,547
September 01, 2025	6,620	6,560	6,560	6,700	6,550	18,505
August 29, 2025	6,640	6,610	6,610	6,710	6,610	21,066
August 28, 2025	6,580	6,660	6,660	6,700	6,580	12,403
August 27, 2025	6,700	6,650	6,650	6,700	6,610	14,179
August 26, 2025	6,570	6,640	6,640	6,680	6,570	21,135
August 25, 2025	6,690	6,630	6,630	6,720	6,580	18,085
August 22, 2025	6,710	6,630	6,630	6,790	6,600	28,900
August 21, 2025	6,470	6,560	6,560	6,630	6,410	30,338
August 20, 2025	6,440	6,480	6,480	6,550	6,370	70,977
August 19, 2025	6,560	6,530	6,530	6,650	6,520	28,258
August 18, 2025	6,700	6,570	6,570	6,700	6,490	42,608
August 14, 2025	6,630	6,610	6,610	6,680	6,590	27,591
August 13, 2025	6,690	6,640	6,640	6,750	6,600	94,923
August 12, 2025	6,710	6,680	6,680	6,840	6,680	57,544
August 11, 2025	6,880	6,790	6,790	6,890	6,770	60,688
August 08, 2025	6,860	6,900	6,900	6,950	6,860	77,546
August 07, 2025	7,280	6,860	6,860	7,300	6,830	436,617
August 06, 2025	6,480	6,790	6,790	6,850	6,480	104,388
August 05, 2025	6,570	6,550	6,550	6,630	6,510	27,551
August 04, 2025	6,350	6,500	6,500	6,500	6,320	24,445
August 01, 2025	6,640	6,390	6,390	6,640	6,350	99,401
July 31, 2025	6,710	6,640	6,640	6,740	6,570	52,424
July 30, 2025	6,680	6,680	6,680	6,690	6,500	27,170
July 29, 2025	6,600	6,600	6,600	6,700	6,450	39,964
July 28, 2025	6,730	6,600	6,600	6,770	6,570	47,054
July 25, 2025	6,780	6,770	6,770	6,850	6,710	26,239
July 24, 2025	6,890	6,780	6,780	6,930	6,690	60,704
July 23, 2025	7,000	6,880	6,880	7,000	6,740	43,800
July 22, 2025	7,000	6,840	6,840	7,030	6,810	64,230
July 21, 2025	6,970	6,980	6,980	7,100	6,950	23,531
July 18, 2025	6,960	6,970	6,970	7,090	6,930	53,297
July 17, 2025	7,130	7,020	7,020	7,130	6,980	46,288
July 16, 2025	7,210	7,060	7,060	7,210	7,000	54,330
July 15, 2025	7,280	7,150	7,150	7,350	7,110	108,066
July 14, 2025	7,170	7,220	7,220	7,400	7,040	237,793
July 11, 2025	7,030	7,180	7,180	7,280	7,020	232,956
July 10, 2025	6,980	7,000	7,000	7,030	6,880	76,082
July 09, 2025	6,910	6,900	6,900	6,940	6,840	44,349
July 08, 2025	6,800	6,900	6,900	6,920	6,780	43,461
July 07, 2025	6,890	6,850	6,850	6,900	6,770	52,864
July 04, 2025	7,020	6,890	6,890	7,030	6,870	78,046
July 03, 2025	6,820	7,120	7,120	7,240	6,800	589,507
July 02, 2025	6,850	6,800	6,800	6,860	6,670	43,828
July 01, 2025	6,730	6,800	6,800	6,830	6,680	51,984
June 30, 2025	6,670	6,640	6,640	6,750	6,590	35,226
June 27, 2025	6,790	6,660	6,660	6,820	6,640	46,806
June 26, 2025	6,910	6,720	6,720	7,010	6,670	87,040
June 25, 2025	6,820	6,800	6,800	6,860	6,720	47,476
June 24, 2025	6,750	6,780	6,780	6,830	6,670	73,802
June 23, 2025	6,670	6,630	6,630	6,710	6,510	39,182
June 20, 2025	6,700	6,710	6,710	6,750	6,650	49,712
June 19, 2025	6,720	6,660	6,660	6,720	6,580	31,560
June 18, 2025	6,620	6,670	6,670	6,700	6,560	71,280
June 17, 2025	6,790	6,670	6,670	6,850	6,600	57,690
June 16, 2025	6,650	6,750	6,750	6,770	6,540	55,024
June 13, 2025	6,850	6,700	6,700	6,930	6,600	97,546

Kolon Plastics, Inc. (138490.KS) KSC