Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 13,460.00 | 13,890.00 | 13,100.00 | 13,510.00 | 13,510.00 | 29,319 |
| 2026-10-20 | 13,610.00 | 13,730.00 | 13,210.00 | 13,410.00 | 13,410.00 | 34,520 |
| 2026-10-19 | 12,710.00 | 13,660.00 | 12,710.00 | 13,640.00 | 13,640.00 | 61,609 |
| 2026-10-16 | 12,590.00 | 13,500.00 | 12,470.00 | 13,170.00 | 13,170.00 | 95,809 |
| 2026-10-15 | 12,260.00 | 12,460.00 | 12,030.00 | 12,380.00 | 12,380.00 | 136,786 |
| 2026-10-14 | 12,900.00 | 13,410.00 | 12,830.00 | 12,980.00 | 12,980.00 | 65,019 |
| 2026-10-13 | 13,250.00 | 13,250.00 | 12,590.00 | 12,980.00 | 12,980.00 | 109,904 |
| 2026-10-12 | 13,970.00 | 14,200.00 | 13,420.00 | 13,510.00 | 13,510.00 | 62,751 |
| 2026-10-08 | 14,810.00 | 14,810.00 | 14,160.00 | 14,250.00 | 14,250.00 | 62,631 |
| 2026-10-07 | 14,830.00 | 14,940.00 | 14,650.00 | 14,740.00 | 14,740.00 | 66,651 |
| 2026-10-06 | 14,500.00 | 14,870.00 | 14,320.00 | 14,570.00 | 14,570.00 | 57,697 |
| 2026-10-02 | 14,750.00 | 14,820.00 | 14,370.00 | 14,440.00 | 14,440.00 | 62,328 |
| 2026-10-01 | 14,080.00 | 14,800.00 | 13,930.00 | 14,800.00 | 14,800.00 | 99,420 |
| 2026-09-30 | 13,960.00 | 14,280.00 | 13,730.00 | 14,080.00 | 14,080.00 | 39,364 |
| 2026-09-29 | 14,230.00 | 14,270.00 | 13,730.00 | 13,850.00 | 13,850.00 | 37,349 |
| 2026-09-28 | 14,080.00 | 14,530.00 | 14,060.00 | 14,290.00 | 14,290.00 | 50,089 |
| 2026-09-23 | 13,810.00 | 14,070.00 | 13,800.00 | 13,920.00 | 13,920.00 | 22,505 |
| 2026-09-22 | 13,920.00 | 14,080.00 | 13,700.00 | 13,800.00 | 13,800.00 | 25,608 |
| 2026-09-21 | 14,050.00 | 14,100.00 | 13,750.00 | 13,870.00 | 13,870.00 | 52,098 |
| 2026-09-18 | 14,220.00 | 14,300.00 | 13,960.00 | 14,040.00 | 14,040.00 | 30,910 |
| 2026-09-17 | 14,030.00 | 14,220.00 | 14,000.00 | 14,170.00 | 14,170.00 | 27,533 |
| 2026-09-16 | 14,170.00 | 14,170.00 | 13,800.00 | 14,050.00 | 14,050.00 | 44,432 |
| 2026-09-15 | 14,100.00 | 14,900.00 | 13,880.00 | 14,040.00 | 14,040.00 | 71,248 |
| 2026-09-14 | 14,400.00 | 14,400.00 | 14,080.00 | 14,090.00 | 14,090.00 | 31,356 |
| 2026-09-11 | 14,590.00 | 14,590.00 | 14,300.00 | 14,380.00 | 14,380.00 | 40,987 |
| 2026-09-10 | 14,700.00 | 14,700.00 | 14,320.00 | 14,620.00 | 14,620.00 | 34,524 |
| 2026-09-09 | 14,660.00 | 14,710.00 | 14,450.00 | 14,640.00 | 14,640.00 | 45,354 |
| 2026-09-08 | 14,990.00 | 15,090.00 | 14,590.00 | 14,590.00 | 14,590.00 | 59,897 |
| 2026-09-07 | 14,990.00 | 14,990.00 | 14,750.00 | 14,820.00 | 14,820.00 | 37,430 |
| 2026-09-04 | 14,700.00 | 15,050.00 | 14,600.00 | 14,850.00 | 14,850.00 | 64,725 |
| 2026-09-03 | 14,890.00 | 14,920.00 | 14,500.00 | 14,560.00 | 14,560.00 | 58,561 |
| 2026-09-02 | 14,970.00 | 15,240.00 | 14,640.00 | 14,700.00 | 14,700.00 | 67,171 |
| 2026-09-01 | 15,210.00 | 15,370.00 | 15,040.00 | 15,160.00 | 15,160.00 | 60,576 |
| 2026-08-31 | 15,250.00 | 15,250.00 | 14,550.00 | 15,200.00 | 15,200.00 | 43,908 |
| 2026-08-28 | 15,510.00 | 15,680.00 | 15,100.00 | 15,330.00 | 15,330.00 | 75,036 |
| 2026-08-27 | 15,790.00 | 16,480.00 | 15,000.00 | 15,250.00 | 15,250.00 | 152,138 |
| 2026-08-26 | 15,460.00 | 15,600.00 | 15,000.00 | 15,490.00 | 15,490.00 | 78,498 |
| 2026-08-25 | 15,270.00 | 15,420.00 | 14,500.00 | 15,330.00 | 15,330.00 | 103,334 |
| 2026-08-24 | 14,750.00 | 15,400.00 | 14,650.00 | 15,230.00 | 15,230.00 | 140,534 |
| 2026-08-21 | 15,690.00 | 15,700.00 | 14,920.00 | 15,100.00 | 15,100.00 | 138,199 |
| 2026-08-20 | 17,630.00 | 17,740.00 | 15,720.00 | 15,840.00 | 15,840.00 | 380,682 |
| 2026-08-19 | 18,080.00 | 18,490.00 | 17,080.00 | 17,190.00 | 17,190.00 | 232,343 |
| 2026-08-18 | 18,540.00 | 20,100.00 | 17,500.00 | 18,600.00 | 18,600.00 | 376,138 |
| 2026-08-14 | 17,610.00 | 18,990.00 | 17,490.00 | 18,460.00 | 18,460.00 | 421,030 |
| 2026-08-13 | 16,950.00 | 17,890.00 | 16,650.00 | 17,460.00 | 17,460.00 | 371,696 |
| 2026-08-12 | 16,600.00 | 17,170.00 | 16,250.00 | 16,780.00 | 16,780.00 | 176,803 |
| 2026-08-11 | 16,300.00 | 16,550.00 | 15,950.00 | 16,500.00 | 16,500.00 | 143,867 |
| 2026-08-10 | 15,800.00 | 16,980.00 | 15,730.00 | 16,380.00 | 16,380.00 | 229,611 |
| 2026-08-07 | 15,650.00 | 15,870.00 | 14,920.00 | 15,600.00 | 15,600.00 | 159,885 |
| 2026-08-06 | 15,850.00 | 16,310.00 | 15,130.00 | 15,600.00 | 15,600.00 | 235,767 |
| 2026-08-05 | 16,050.00 | 19,120.00 | 15,440.00 | 16,280.00 | 16,280.00 | 1,174,864 |
| 2026-08-04 | 15,100.00 | 15,880.00 | 15,010.00 | 15,450.00 | 15,450.00 | 252,514 |
| 2026-08-03 | 14,490.00 | 15,800.00 | 13,910.00 | 14,820.00 | 14,820.00 | 296,744 |
| 2026-07-31 | 13,700.00 | 14,290.00 | 13,590.00 | 14,290.00 | 14,290.00 | 218,676 |
| 2026-07-30 | 13,650.00 | 14,500.00 | 13,210.00 | 13,300.00 | 13,300.00 | 234,553 |
| 2026-07-29 | 15,800.00 | 15,880.00 | 13,350.00 | 13,860.00 | 13,860.00 | 348,628 |
| 2026-07-28 | 16,910.00 | 17,020.00 | 15,410.00 | 15,630.00 | 15,630.00 | 218,484 |
| 2026-07-27 | 17,520.00 | 18,200.00 | 16,820.00 | 17,180.00 | 17,180.00 | 320,357 |
| 2026-07-24 | 19,040.00 | 19,450.00 | 16,990.00 | 17,230.00 | 17,230.00 | 430,538 |
| 2026-07-23 | 17,410.00 | 18,980.00 | 17,300.00 | 18,880.00 | 18,880.00 | 509,485 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.