Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 16,500.00 | 18,450.00 | 16,230.00 | 17,490.00 | 17,490.00 | 1,145,746 |
| 2026-07-21 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 6,679 |
| 2026-07-20 | 31,000.00 | 32,900.00 | 29,150.00 | 30,100.00 | 30,100.00 | 99,581 |
| 2026-07-16 | 38,700.00 | 39,500.00 | 30,500.00 | 32,250.00 | 32,250.00 | 163,885 |
| 2026-07-15 | 38,450.00 | 39,800.00 | 38,200.00 | 38,750.00 | 38,750.00 | 23,357 |
| 2026-07-14 | 37,150.00 | 38,200.00 | 34,400.00 | 37,450.00 | 37,450.00 | 118,334 |
| 2026-07-13 | 42,500.00 | 43,200.00 | 38,250.00 | 38,250.00 | 38,250.00 | 56,273 |
| 2026-07-10 | 40,400.00 | 42,500.00 | 39,450.00 | 42,100.00 | 42,100.00 | 26,285 |
| 2026-07-09 | 40,200.00 | 42,550.00 | 40,000.00 | 40,600.00 | 40,600.00 | 31,526 |
| 2026-07-08 | 42,600.00 | 43,700.00 | 40,600.00 | 41,000.00 | 41,000.00 | 37,726 |
| 2026-07-07 | 41,250.00 | 44,800.00 | 41,250.00 | 43,650.00 | 43,650.00 | 28,066 |
| 2026-07-06 | 44,100.00 | 45,200.00 | 41,250.00 | 42,700.00 | 42,700.00 | 20,030 |
| 2026-07-03 | 42,750.00 | 43,950.00 | 41,050.00 | 43,750.00 | 43,750.00 | 26,423 |
| 2026-07-02 | 44,800.00 | 45,000.00 | 41,900.00 | 42,750.00 | 42,750.00 | 29,426 |
| 2026-07-01 | 43,550.00 | 45,700.00 | 42,600.00 | 44,850.00 | 44,850.00 | 31,635 |
| 2026-06-30 | 43,250.00 | 45,750.00 | 42,100.00 | 43,650.00 | 43,650.00 | 32,212 |
| 2026-06-29 | 40,900.00 | 44,300.00 | 40,750.00 | 43,850.00 | 43,850.00 | 32,898 |
| 2026-06-26 | 44,150.00 | 44,850.00 | 40,500.00 | 41,500.00 | 41,500.00 | 48,567 |
| 2026-06-25 | 45,400.00 | 45,650.00 | 43,900.00 | 43,950.00 | 43,950.00 | 23,164 |
| 2026-06-24 | 43,550.00 | 45,250.00 | 43,000.00 | 45,000.00 | 45,000.00 | 24,390 |
| 2026-06-23 | 45,300.00 | 45,500.00 | 43,050.00 | 43,600.00 | 43,600.00 | 32,838 |
| 2026-06-22 | 55,700.00 | 55,900.00 | 44,350.00 | 45,500.00 | 45,500.00 | 173,386 |
| 2026-06-19 | 49,500.00 | 49,500.00 | 46,650.00 | 47,850.00 | 47,850.00 | 18,488 |
| 2026-06-18 | 51,900.00 | 51,900.00 | 49,000.00 | 49,000.00 | 49,000.00 | 28,255 |
| 2026-06-17 | 52,300.00 | 53,400.00 | 49,600.00 | 52,100.00 | 52,100.00 | 19,325 |
| 2026-06-16 | 51,800.00 | 52,500.00 | 50,000.00 | 50,300.00 | 50,300.00 | 10,001 |
| 2026-06-15 | 51,600.00 | 53,500.00 | 50,700.00 | 51,300.00 | 51,300.00 | 27,027 |
| 2026-06-12 | 50,100.00 | 51,800.00 | 49,500.00 | 49,600.00 | 49,600.00 | 31,179 |
| 2026-06-11 | 48,400.00 | 49,900.00 | 47,150.00 | 49,200.00 | 49,200.00 | 19,081 |
| 2026-06-10 | 48,500.00 | 50,000.00 | 47,000.00 | 47,750.00 | 47,750.00 | 36,240 |
| 2026-06-09 | 45,050.00 | 48,600.00 | 44,650.00 | 47,800.00 | 47,800.00 | 23,280 |
| 2026-06-08 | 45,500.00 | 46,450.00 | 44,000.00 | 44,700.00 | 44,700.00 | 28,385 |
| 2026-06-05 | 51,000.00 | 51,800.00 | 48,500.00 | 48,500.00 | 48,500.00 | 35,677 |
| 2026-06-04 | 50,700.00 | 52,900.00 | 50,000.00 | 51,800.00 | 51,800.00 | 18,454 |
| 2026-06-02 | 47,200.00 | 52,500.00 | 46,650.00 | 50,600.00 | 50,600.00 | 35,963 |
| 2026-06-01 | 49,300.00 | 49,650.00 | 46,700.00 | 48,700.00 | 48,700.00 | 39,910 |
| 2026-05-29 | 52,500.00 | 52,900.00 | 48,700.00 | 49,650.00 | 49,650.00 | 51,970 |
| 2026-05-28 | 54,900.00 | 55,400.00 | 50,600.00 | 52,300.00 | 52,300.00 | 30,633 |
| 2026-05-27 | 55,300.00 | 57,900.00 | 53,600.00 | 54,900.00 | 54,900.00 | 29,862 |
| 2026-05-26 | 55,900.00 | 57,900.00 | 55,100.00 | 55,400.00 | 55,400.00 | 28,904 |
| 2026-05-22 | 53,500.00 | 57,400.00 | 53,500.00 | 54,400.00 | 54,400.00 | 33,528 |
| 2026-05-21 | 53,200.00 | 54,700.00 | 51,900.00 | 52,800.00 | 52,800.00 | 28,703 |
| 2026-05-20 | 53,500.00 | 53,500.00 | 50,200.00 | 51,300.00 | 51,300.00 | 34,210 |
| 2026-05-19 | 55,000.00 | 56,900.00 | 53,000.00 | 53,600.00 | 53,600.00 | 35,830 |
| 2026-05-18 | 55,100.00 | 55,800.00 | 52,200.00 | 54,100.00 | 54,100.00 | 30,780 |
| 2026-05-15 | 57,800.00 | 57,800.00 | 54,000.00 | 54,600.00 | 54,600.00 | 53,592 |
| 2026-05-14 | 61,000.00 | 61,200.00 | 56,900.00 | 57,200.00 | 57,200.00 | 47,076 |
| 2026-05-13 | 66,100.00 | 66,400.00 | 58,500.00 | 59,400.00 | 59,400.00 | 93,414 |
| 2026-05-12 | 64,300.00 | 69,000.00 | 63,500.00 | 65,200.00 | 65,200.00 | 79,505 |
| 2026-05-11 | 65,600.00 | 65,700.00 | 61,500.00 | 63,800.00 | 63,800.00 | 62,242 |
| 2026-05-08 | 61,400.00 | 67,500.00 | 61,400.00 | 63,800.00 | 63,800.00 | 114,870 |
| 2026-05-07 | 60,200.00 | 66,100.00 | 59,800.00 | 61,300.00 | 61,300.00 | 58,337 |
| 2026-05-06 | 60,000.00 | 60,300.00 | 57,600.00 | 59,400.00 | 59,400.00 | 35,034 |
| 2026-05-04 | 61,100.00 | 62,600.00 | 59,300.00 | 59,600.00 | 59,600.00 | 31,124 |
| 2026-04-30 | 60,900.00 | 61,000.00 | 58,300.00 | 58,600.00 | 58,600.00 | 26,400 |
| 2026-04-29 | 60,800.00 | 61,400.00 | 59,000.00 | 60,600.00 | 60,600.00 | 22,310 |
| 2026-04-28 | 58,800.00 | 61,900.00 | 58,400.00 | 61,000.00 | 61,000.00 | 58,851 |
| 2026-04-27 | 57,900.00 | 59,200.00 | 56,700.00 | 58,100.00 | 58,100.00 | 21,244 |
| 2026-04-24 | 56,300.00 | 57,700.00 | 55,600.00 | 56,700.00 | 56,700.00 | 16,113 |
| 2026-04-23 | 56,500.00 | 57,300.00 | 54,400.00 | 56,200.00 | 56,200.00 | 34,644 |
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.