Kolon Industries, Inc. 120110
KRX · South Korea · Process Industries
KRW 55,100.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 55,100.00 | 0.00% | KRW 54,600.00 | KRW 55,700.00 | KRW 54,400.00 | 162.89K |
| 2026-09-30 | KRW 55,100.00 | +0.73% | KRW 55,200.00 | KRW 56,000.00 | KRW 54,400.00 | 70.90K |
| 2026-09-29 | KRW 54,700.00 | -2.67% | KRW 56,000.00 | KRW 56,000.00 | KRW 53,500.00 | 120.84K |
| 2026-09-28 | KRW 56,200.00 | +3.69% | KRW 54,500.00 | KRW 56,500.00 | KRW 54,200.00 | 99.32K |
| 2026-09-23 | KRW 54,200.00 | -1.81% | KRW 55,800.00 | KRW 55,900.00 | KRW 53,000.00 | 165.73K |
| 2026-09-22 | KRW 55,200.00 | -3.33% | KRW 58,100.00 | KRW 58,400.00 | KRW 55,000.00 | 136.39K |
| 2026-09-21 | KRW 57,100.00 | +0.53% | KRW 56,700.00 | KRW 58,000.00 | KRW 56,000.00 | 142.88K |
| 2026-09-18 | KRW 56,800.00 | +1.61% | KRW 57,100.00 | KRW 59,100.00 | KRW 56,800.00 | 212.86K |
| 2026-09-17 | KRW 55,900.00 | +3.90% | KRW 55,000.00 | KRW 56,800.00 | KRW 54,300.00 | 159.48K |
| 2026-09-16 | KRW 53,800.00 | +0.19% | KRW 54,100.00 | KRW 55,200.00 | KRW 53,400.00 | 78.36K |
| 2026-09-15 | KRW 53,700.00 | -2.89% | KRW 54,400.00 | KRW 54,700.00 | KRW 53,300.00 | 94.49K |
| 2026-09-14 | KRW 55,300.00 | -3.66% | KRW 56,300.00 | KRW 56,700.00 | KRW 55,200.00 | 135.94K |
| 2026-09-11 | KRW 57,400.00 | +4.74% | KRW 53,400.00 | KRW 58,900.00 | KRW 53,300.00 | 326.81K |
| 2026-09-10 | KRW 54,800.00 | -3.69% | KRW 56,300.00 | KRW 58,000.00 | KRW 53,500.00 | 427.57K |
| 2026-09-09 | KRW 56,900.00 | +3.27% | KRW 55,400.00 | KRW 58,000.00 | KRW 54,200.00 | 479.09K |
| 2026-09-08 | KRW 55,100.00 | -0.18% | KRW 56,000.00 | KRW 60,300.00 | KRW 55,100.00 | 279.87K |
| 2026-09-07 | KRW 55,200.00 | -1.08% | KRW 56,300.00 | KRW 56,400.00 | KRW 54,500.00 | 176.07K |
| 2026-09-04 | KRW 55,800.00 | -4.12% | KRW 58,200.00 | KRW 58,900.00 | KRW 55,600.00 | 179.95K |
| 2026-09-03 | KRW 58,200.00 | +3.37% | KRW 57,200.00 | KRW 60,100.00 | KRW 56,100.00 | 240.43K |
| 2026-09-02 | KRW 56,300.00 | -4.41% | KRW 58,000.00 | KRW 59,500.00 | KRW 56,000.00 | 199.42K |
| 2026-09-01 | KRW 58,900.00 | -1.01% | KRW 59,200.00 | KRW 62,700.00 | KRW 58,100.00 | 262.54K |
| 2026-08-31 | KRW 59,500.00 | +5.31% | KRW 56,100.00 | KRW 60,100.00 | KRW 54,900.00 | 246.19K |
| 2026-08-28 | KRW 56,500.00 | +6.60% | KRW 52,700.00 | KRW 56,800.00 | KRW 52,600.00 | 162.11K |
| 2026-08-27 | KRW 53,000.00 | +0.76% | KRW 53,100.00 | KRW 53,500.00 | KRW 52,600.00 | 63.40K |
| 2026-08-26 | KRW 52,600.00 | -4.71% | KRW 54,800.00 | KRW 55,600.00 | KRW 51,400.00 | 170.62K |
| 2026-08-25 | KRW 55,200.00 | +9.74% | KRW 50,900.00 | KRW 55,600.00 | KRW 50,100.00 | 253.47K |
| 2026-08-24 | KRW 50,300.00 | +1.31% | KRW 50,000.00 | KRW 50,500.00 | KRW 49,300.00 | 108.45K |
| 2026-08-21 | KRW 49,650.00 | -8.90% | KRW 53,300.00 | KRW 53,700.00 | KRW 49,200.00 | 192.19K |
| 2026-08-20 | KRW 54,500.00 | 0.00% | KRW 54,900.00 | KRW 56,300.00 | KRW 53,800.00 | 146.58K |
| 2026-08-19 | KRW 54,500.00 | -2.68% | KRW 54,600.00 | KRW 55,900.00 | KRW 53,900.00 | 158.30K |
| 2026-08-18 | KRW 56,000.00 | +1.27% | KRW 55,500.00 | KRW 58,700.00 | KRW 54,700.00 | 282.11K |
| 2026-08-14 | KRW 55,300.00 | -0.72% | KRW 57,300.00 | KRW 58,400.00 | KRW 54,700.00 | 156.82K |
| 2026-08-13 | KRW 55,700.00 | -0.36% | KRW 56,300.00 | KRW 57,300.00 | KRW 54,400.00 | 185.99K |
| 2026-08-12 | KRW 55,900.00 | -1.24% | KRW 56,200.00 | KRW 56,800.00 | KRW 54,800.00 | 254.03K |
| 2026-08-11 | KRW 56,600.00 | -3.41% | KRW 58,700.00 | KRW 61,100.00 | KRW 56,200.00 | 220.50K |
| 2026-08-10 | KRW 58,600.00 | 0.00% | KRW 59,300.00 | KRW 59,400.00 | KRW 54,300.00 | 276.09K |
| 2026-08-07 | KRW 58,600.00 | +2.99% | KRW 57,000.00 | KRW 59,500.00 | KRW 53,900.00 | 173.90K |
| 2026-08-06 | KRW 56,900.00 | +5.76% | KRW 53,600.00 | KRW 58,700.00 | KRW 53,000.00 | 190.46K |
| 2026-08-05 | KRW 53,800.00 | +3.26% | KRW 53,100.00 | KRW 54,200.00 | KRW 52,800.00 | 58.32K |
| 2026-08-04 | KRW 52,100.00 | +7.09% | KRW 48,200.00 | KRW 52,200.00 | KRW 48,000.00 | 99.89K |
| 2026-08-03 | KRW 48,650.00 | +1.25% | KRW 44,400.00 | KRW 49,650.00 | KRW 44,400.00 | 147.60K |
| 2026-07-31 | KRW 48,050.00 | +4.34% | KRW 46,450.00 | KRW 48,850.00 | KRW 46,450.00 | 254.94K |
| 2026-07-30 | KRW 46,050.00 | +0.22% | KRW 46,000.00 | KRW 48,400.00 | KRW 45,300.00 | 152.94K |
| 2026-07-29 | KRW 45,950.00 | -8.28% | KRW 51,000.00 | KRW 51,100.00 | KRW 44,550.00 | 168.41K |
| 2026-07-28 | KRW 50,100.00 | -7.73% | KRW 53,200.00 | KRW 53,600.00 | KRW 49,200.00 | 165.07K |
| 2026-07-27 | KRW 54,300.00 | +1.50% | KRW 54,300.00 | KRW 55,800.00 | KRW 53,200.00 | 111.37K |
| 2026-07-24 | KRW 53,500.00 | -4.80% | KRW 55,100.00 | KRW 56,500.00 | KRW 52,900.00 | 161.26K |
| 2026-07-23 | KRW 56,200.00 | +9.13% | KRW 51,100.00 | KRW 56,500.00 | KRW 51,100.00 | 125.72K |
| 2026-07-22 | KRW 51,500.00 | +3.83% | KRW 50,600.00 | KRW 52,800.00 | KRW 50,600.00 | 207.20K |
| 2026-07-21 | KRW 49,600.00 | -3.88% | KRW 49,450.00 | KRW 50,700.00 | KRW 43,750.00 | 631.27K |
| 2026-07-20 | KRW 51,600.00 | -3.73% | KRW 52,700.00 | KRW 53,100.00 | KRW 50,600.00 | 152.19K |
| 2026-07-16 | KRW 53,600.00 | +0.94% | KRW 52,300.00 | KRW 54,400.00 | KRW 51,100.00 | 198.23K |
| 2026-07-15 | KRW 53,100.00 | +2.71% | KRW 51,400.00 | KRW 53,800.00 | KRW 51,000.00 | 126.02K |
| 2026-07-14 | KRW 51,700.00 | -3.18% | KRW 53,500.00 | KRW 53,500.00 | KRW 50,300.00 | 139.19K |
| 2026-07-13 | KRW 53,400.00 | -4.47% | KRW 55,900.00 | KRW 57,300.00 | KRW 52,400.00 | 158.15K |
| 2026-07-10 | KRW 55,900.00 | +2.57% | KRW 54,500.00 | KRW 57,400.00 | KRW 54,400.00 | 148.23K |
| 2026-07-09 | KRW 54,500.00 | -2.85% | KRW 55,100.00 | KRW 57,000.00 | KRW 53,500.00 | 317.42K |
| 2026-07-08 | KRW 56,100.00 | -5.08% | KRW 58,900.00 | KRW 59,700.00 | KRW 54,750.00 | 140.28K |
| 2026-07-07 | KRW 59,100.00 | +2.78% | KRW 57,000.00 | KRW 61,900.00 | KRW 56,100.00 | 214.03K |
| 2026-07-06 | KRW 57,500.00 | -3.20% | KRW 59,500.00 | KRW 60,300.00 | KRW 55,400.00 | 208.72K |
| 2026-07-03 | KRW 59,400.00 | -1.33% | KRW 61,400.00 | KRW 61,400.00 | KRW 57,600.00 | 89.85K |
| 2026-07-02 | KRW 60,200.00 | -3.06% | KRW 62,400.00 | KRW 63,100.00 | KRW 57,900.00 | 142.29K |
| 2026-07-01 | KRW 62,100.00 | +3.16% | KRW 61,900.00 | KRW 62,900.00 | KRW 60,000.00 | 94.74K |
| 2026-06-30 | KRW 60,200.00 | -1.47% | KRW 61,700.00 | KRW 65,400.00 | KRW 60,000.00 | 155.26K |
| 2026-06-29 | KRW 61,100.00 | +7.76% | KRW 56,700.00 | KRW 61,600.00 | KRW 54,600.00 | 242.05K |
| 2026-06-26 | KRW 56,700.00 | -7.65% | KRW 60,600.00 | KRW 61,400.00 | KRW 55,500.00 | 209.27K |
| 2026-06-25 | KRW 61,400.00 | -7.25% | KRW 66,500.00 | KRW 67,800.00 | KRW 61,300.00 | 176.52K |
| 2026-06-24 | KRW 66,200.00 | -0.45% | KRW 65,000.00 | KRW 69,500.00 | KRW 63,000.00 | 351.04K |
| 2026-06-23 | KRW 66,500.00 | +3.10% | KRW 65,500.00 | KRW 70,300.00 | KRW 63,500.00 | 450.21K |
| 2026-06-22 | KRW 64,500.00 | +1.42% | KRW 63,400.00 | KRW 65,700.00 | KRW 61,000.00 | 354.98K |
| 2026-06-19 | KRW 63,600.00 | -4.07% | KRW 66,400.00 | KRW 66,800.00 | KRW 61,100.00 | 242.66K |
| 2026-06-18 | KRW 66,300.00 | -6.75% | KRW 69,700.00 | KRW 70,900.00 | KRW 65,500.00 | 228.27K |
| 2026-06-17 | KRW 71,100.00 | -2.47% | KRW 71,900.00 | KRW 72,900.00 | KRW 70,400.00 | 194.93K |
| 2026-06-16 | KRW 72,900.00 | +0.83% | KRW 71,700.00 | KRW 74,000.00 | KRW 69,300.00 | 124.49K |
| 2026-06-15 | KRW 72,300.00 | -2.03% | KRW 75,600.00 | KRW 77,900.00 | KRW 70,800.00 | 255.10K |
| 2026-06-12 | KRW 73,800.00 | +2.64% | KRW 75,500.00 | KRW 79,600.00 | KRW 71,900.00 | 445.79K |
| 2026-06-11 | KRW 71,900.00 | +4.20% | KRW 68,600.00 | KRW 72,500.00 | KRW 67,300.00 | 583.88K |
| 2026-06-10 | KRW 69,000.00 | +7.64% | KRW 63,600.00 | KRW 72,500.00 | KRW 63,100.00 | 50 |
| 2026-06-09 | KRW 64,100.00 | +5.60% | KRW 61,500.00 | KRW 64,800.00 | KRW 61,500.00 | 482.94K |
| 2026-06-08 | KRW 60,700.00 | -7.89% | KRW 60,800.00 | KRW 62,000.00 | KRW 57,800.00 | 610.26K |
| 2026-06-05 | KRW 65,900.00 | -1.79% | KRW 66,100.00 | KRW 67,100.00 | KRW 63,400.00 | 188.06K |
| 2026-06-04 | KRW 67,100.00 | +1.36% | KRW 65,100.00 | KRW 68,700.00 | KRW 65,100.00 | 222.30K |
| 2026-06-02 | KRW 66,200.00 | -6.36% | KRW 69,000.00 | KRW 70,800.00 | KRW 64,500.00 | 355.69K |
| 2026-06-01 | KRW 70,700.00 | -1.53% | KRW 70,300.00 | KRW 75,900.00 | KRW 69,000.00 | 381.84K |
| 2026-05-29 | KRW 71,800.00 | -0.55% | KRW 72,700.00 | KRW 73,200.00 | KRW 69,100.00 | 267.25K |
| 2026-05-28 | KRW 72,200.00 | -3.48% | KRW 73,900.00 | KRW 74,500.00 | KRW 69,200.00 | 353.88K |
| 2026-05-27 | KRW 74,800.00 | -2.22% | KRW 77,700.00 | KRW 77,900.00 | KRW 74,500.00 | 279.91K |
| 2026-05-26 | KRW 76,500.00 | -1.54% | KRW 79,200.00 | KRW 80,400.00 | KRW 75,500.00 | 262.89K |
| 2026-05-22 | KRW 77,700.00 | +1.57% | KRW 77,600.00 | KRW 79,800.00 | KRW 76,700.00 | 180.97K |
| 2026-05-21 | KRW 76,500.00 | +7.75% | KRW 74,300.00 | KRW 76,600.00 | KRW 72,700.00 | 302.73K |