Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 32,700.00 | 33,450.00 | 32,550.00 | 32,700.00 | 32,700.00 | 30,042 |
| 2025-10-27 | 31,350.00 | 32,700.00 | 31,300.00 | 32,650.00 | 32,650.00 | 43,570 |
| 2025-10-24 | 31,600.00 | 31,650.00 | 31,150.00 | 31,350.00 | 31,350.00 | 24,967 |
| 2025-10-23 | 32,150.00 | 32,400.00 | 31,400.00 | 31,450.00 | 31,450.00 | 24,439 |
| 2025-10-22 | 31,900.00 | 32,700.00 | 31,700.00 | 32,100.00 | 32,100.00 | 32,442 |
| 2025-10-21 | 32,750.00 | 32,750.00 | 31,600.00 | 31,850.00 | 31,850.00 | 25,648 |
| 2025-10-20 | 32,600.00 | 32,600.00 | 31,600.00 | 32,050.00 | 32,050.00 | 23,776 |
| 2025-10-17 | 31,350.00 | 32,200.00 | 30,400.00 | 31,700.00 | 31,700.00 | 42,436 |
| 2025-10-16 | 31,450.00 | 31,650.00 | 30,350.00 | 31,300.00 | 31,300.00 | 31,724 |
| 2025-10-15 | 31,400.00 | 31,950.00 | 31,200.00 | 31,450.00 | 31,450.00 | 26,653 |
| 2025-10-14 | 31,550.00 | 31,950.00 | 30,950.00 | 31,400.00 | 31,400.00 | 34,838 |
| 2025-10-13 | 31,850.00 | 32,800.00 | 31,200.00 | 31,500.00 | 31,500.00 | 32,824 |
| 2025-10-10 | 32,650.00 | 32,750.00 | 31,650.00 | 32,150.00 | 32,150.00 | 26,859 |
| 2025-10-02 | 32,800.00 | 33,050.00 | 31,950.00 | 32,650.00 | 32,650.00 | 35,360 |
| 2025-10-01 | 33,800.00 | 34,250.00 | 32,650.00 | 32,800.00 | 32,800.00 | 16,220 |
| 2025-09-30 | 33,400.00 | 34,050.00 | 32,900.00 | 33,800.00 | 33,800.00 | 20,114 |
| 2025-09-29 | 32,800.00 | 33,800.00 | 32,000.00 | 33,400.00 | 33,400.00 | 29,753 |
| 2025-09-26 | 33,650.00 | 33,750.00 | 32,400.00 | 32,800.00 | 32,800.00 | 20,360 |
| 2025-09-25 | 34,400.00 | 34,450.00 | 33,150.00 | 33,550.00 | 33,550.00 | 17,657 |
| 2025-09-24 | 35,900.00 | 35,950.00 | 34,050.00 | 34,400.00 | 34,400.00 | 46,819 |
| 2025-09-23 | 33,350.00 | 35,850.00 | 33,350.00 | 35,000.00 | 35,000.00 | 94,273 |
| 2025-09-22 | 33,750.00 | 34,150.00 | 33,000.00 | 33,750.00 | 33,750.00 | 12,859 |
| 2025-09-19 | 33,450.00 | 34,100.00 | 33,000.00 | 33,650.00 | 33,650.00 | 19,695 |
| 2025-09-18 | 33,600.00 | 34,050.00 | 33,100.00 | 33,550.00 | 33,550.00 | 14,603 |
| 2025-09-17 | 34,550.00 | 34,600.00 | 33,500.00 | 33,600.00 | 33,600.00 | 26,716 |
| 2025-09-16 | 35,350.00 | 35,450.00 | 33,650.00 | 34,550.00 | 34,550.00 | 25,900 |
| 2025-09-15 | 35,500.00 | 35,800.00 | 34,200.00 | 35,000.00 | 35,000.00 | 55,077 |
| 2025-09-12 | 34,800.00 | 36,500.00 | 34,100.00 | 35,050.00 | 35,050.00 | 104,175 |
| 2025-09-11 | 33,400.00 | 34,100.00 | 33,050.00 | 33,850.00 | 33,850.00 | 24,068 |
| 2025-09-10 | 34,000.00 | 34,650.00 | 32,600.00 | 33,400.00 | 33,400.00 | 62,859 |
| 2025-09-09 | 34,450.00 | 34,700.00 | 33,300.00 | 34,000.00 | 34,000.00 | 54,146 |
| 2025-09-08 | 31,400.00 | 35,350.00 | 31,400.00 | 35,000.00 | 35,000.00 | 178,214 |
| 2025-09-05 | 30,400.00 | 31,500.00 | 29,900.00 | 30,700.00 | 30,700.00 | 25,820 |
| 2025-09-04 | 29,650.00 | 30,400.00 | 29,150.00 | 30,200.00 | 30,200.00 | 27,472 |
| 2025-09-03 | 29,050.00 | 29,450.00 | 28,750.00 | 29,300.00 | 29,300.00 | 7,781 |
| 2025-09-02 | 30,000.00 | 30,000.00 | 28,100.00 | 29,050.00 | 29,050.00 | 13,100 |
| 2025-09-01 | 28,650.00 | 29,650.00 | 28,350.00 | 28,850.00 | 28,850.00 | 21,755 |
| 2025-08-29 | 29,500.00 | 29,900.00 | 28,350.00 | 28,600.00 | 28,600.00 | 18,457 |
| 2025-08-28 | 29,100.00 | 29,600.00 | 28,700.00 | 29,500.00 | 29,500.00 | 9,032 |
| 2025-08-27 | 29,300.00 | 29,450.00 | 28,800.00 | 29,100.00 | 29,100.00 | 14,420 |
| 2025-08-26 | 28,650.00 | 29,600.00 | 28,200.00 | 29,300.00 | 29,300.00 | 21,162 |
| 2025-08-25 | 28,700.00 | 29,300.00 | 28,300.00 | 28,400.00 | 28,400.00 | 21,737 |
| 2025-08-22 | 28,950.00 | 29,250.00 | 28,450.00 | 28,450.00 | 28,450.00 | 13,964 |
| 2025-08-21 | 28,700.00 | 29,350.00 | 28,550.00 | 28,950.00 | 28,950.00 | 10,397 |
| 2025-08-20 | 28,800.00 | 28,900.00 | 27,600.00 | 28,700.00 | 28,700.00 | 20,879 |
| 2025-08-19 | 28,500.00 | 29,400.00 | 28,500.00 | 28,800.00 | 28,800.00 | 15,311 |
| 2025-08-18 | 30,300.00 | 30,400.00 | 28,400.00 | 28,500.00 | 28,500.00 | 55,806 |
| 2025-08-14 | 30,200.00 | 30,500.00 | 29,850.00 | 30,400.00 | 30,400.00 | 18,186 |
| 2025-08-13 | 30,550.00 | 30,800.00 | 29,950.00 | 30,200.00 | 30,200.00 | 25,288 |
| 2025-08-12 | 30,950.00 | 31,600.00 | 29,900.00 | 30,150.00 | 30,150.00 | 24,414 |
| 2025-08-11 | 31,550.00 | 31,550.00 | 30,000.00 | 30,950.00 | 30,950.00 | 19,295 |
| 2025-08-08 | 31,950.00 | 32,300.00 | 31,150.00 | 31,500.00 | 31,500.00 | 10,191 |
| 2025-08-07 | 32,100.00 | 32,450.00 | 31,750.00 | 31,950.00 | 31,950.00 | 9,759 |
| 2025-08-06 | 31,850.00 | 32,900.00 | 31,650.00 | 32,100.00 | 32,100.00 | 13,490 |
| 2025-08-05 | 32,500.00 | 33,300.00 | 32,300.00 | 32,500.00 | 32,500.00 | 15,096 |
| 2025-08-04 | 30,750.00 | 33,150.00 | 30,700.00 | 32,450.00 | 32,450.00 | 18,540 |
| 2025-08-01 | 32,000.00 | 32,050.00 | 30,850.00 | 31,250.00 | 31,250.00 | 28,046 |
| 2025-07-31 | 31,550.00 | 32,700.00 | 31,550.00 | 32,250.00 | 32,250.00 | 17,632 |
| 2025-07-30 | 31,900.00 | 32,250.00 | 31,100.00 | 31,550.00 | 31,550.00 | 22,228 |
| 2025-07-29 | 32,300.00 | 32,500.00 | 31,650.00 | 32,000.00 | 32,000.00 | 23,370 |
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.