Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 28,100.00 | 28,500.00 | 26,550.00 | 26,650.00 | 26,650.00 | 43,148 |
| 2025-04-25 | 28,700.00 | 28,850.00 | 27,850.00 | 28,050.00 | 28,050.00 | 29,198 |
| 2025-04-24 | 28,700.00 | 29,200.00 | 28,200.00 | 28,750.00 | 28,750.00 | 29,597 |
| 2025-04-23 | 29,100.00 | 29,100.00 | 28,250.00 | 28,700.00 | 28,700.00 | 29,982 |
| 2025-04-22 | 26,250.00 | 29,250.00 | 26,250.00 | 28,650.00 | 28,650.00 | 66,251 |
| 2025-04-21 | 27,750.00 | 27,800.00 | 26,350.00 | 26,500.00 | 26,500.00 | 26,789 |
| 2025-04-18 | 27,900.00 | 28,500.00 | 27,750.00 | 27,750.00 | 27,750.00 | 12,998 |
| 2025-04-17 | 28,000.00 | 28,350.00 | 27,500.00 | 27,900.00 | 27,900.00 | 16,946 |
| 2025-04-16 | 28,800.00 | 28,900.00 | 27,750.00 | 28,100.00 | 28,100.00 | 21,793 |
| 2025-04-15 | 28,350.00 | 29,100.00 | 27,400.00 | 28,800.00 | 28,800.00 | 36,562 |
| 2025-04-14 | 27,450.00 | 28,900.00 | 26,950.00 | 28,800.00 | 28,800.00 | 36,585 |
| 2025-04-11 | 26,500.00 | 27,400.00 | 26,175.00 | 27,000.00 | 27,000.00 | 33,170 |
| 2025-04-10 | 26,500.00 | 26,700.00 | 25,700.00 | 26,450.00 | 26,450.00 | 28,320 |
| 2025-04-09 | 25,750.00 | 25,850.00 | 25,000.00 | 25,450.00 | 25,450.00 | 24,315 |
| 2025-04-08 | 26,850.00 | 26,850.00 | 24,750.00 | 25,800.00 | 25,800.00 | 58,751 |
| 2025-04-07 | 26,000.00 | 28,500.00 | 25,400.00 | 25,850.00 | 25,850.00 | 45,761 |
| 2025-04-04 | 27,000.00 | 27,800.00 | 25,400.00 | 27,250.00 | 27,250.00 | 34,445 |
| 2025-04-03 | 27,000.00 | 27,250.00 | 26,000.00 | 26,850.00 | 26,850.00 | 32,888 |
| 2025-04-02 | 28,150.00 | 28,350.00 | 27,000.00 | 27,150.00 | 27,150.00 | 25,781 |
| 2025-04-01 | 29,000.00 | 29,000.00 | 27,600.00 | 27,750.00 | 27,750.00 | 45,188 |
| 2025-03-31 | 29,100.00 | 29,100.00 | 27,050.00 | 27,850.00 | 27,850.00 | 59,952 |
| 2025-03-28 | 29,800.00 | 29,800.00 | 28,600.00 | 29,100.00 | 29,100.00 | 14,824 |
| 2025-03-27 | 31,850.00 | 31,850.00 | 29,200.00 | 29,300.00 | 29,300.00 | 26,713 |
| 2025-03-26 | 29,550.00 | 30,750.00 | 29,400.00 | 30,200.00 | 30,200.00 | 16,380 |
| 2025-03-25 | 30,200.00 | 31,400.00 | 29,100.00 | 29,950.00 | 29,950.00 | 38,627 |
| 2025-03-24 | 31,300.00 | 31,300.00 | 29,000.00 | 30,250.00 | 30,250.00 | 54,037 |
| 2025-03-21 | 30,650.00 | 31,850.00 | 30,100.00 | 30,900.00 | 30,900.00 | 85,785 |
| 2025-03-20 | 35,800.00 | 36,150.00 | 28,800.00 | 30,650.00 | 30,650.00 | 343,046 |
| 2025-03-19 | 36,300.00 | 36,800.00 | 33,800.00 | 35,600.00 | 35,600.00 | 120,001 |
| 2025-03-18 | 34,250.00 | 37,050.00 | 34,250.00 | 36,000.00 | 36,000.00 | 133,114 |
| 2025-03-17 | 36,800.00 | 37,300.00 | 33,200.00 | 34,800.00 | 34,800.00 | 135,728 |
| 2025-03-14 | 36,300.00 | 37,450.00 | 36,000.00 | 36,800.00 | 36,800.00 | 108,111 |
| 2025-03-13 | 37,200.00 | 39,400.00 | 36,000.00 | 36,300.00 | 36,300.00 | 308,941 |
| 2025-03-12 | 34,850.00 | 38,300.00 | 33,800.00 | 36,700.00 | 36,700.00 | 208,821 |
| 2025-03-11 | 32,600.00 | 35,000.00 | 32,350.00 | 34,850.00 | 34,850.00 | 167,031 |
| 2025-03-10 | 31,950.00 | 33,900.00 | 30,050.00 | 33,350.00 | 33,350.00 | 99,074 |
| 2025-03-07 | 31,250.00 | 33,500.00 | 31,050.00 | 32,000.00 | 32,000.00 | 90,285 |
| 2025-03-06 | 31,800.00 | 31,950.00 | 30,900.00 | 31,500.00 | 31,500.00 | 43,893 |
| 2025-03-05 | 28,750.00 | 33,600.00 | 28,250.00 | 32,100.00 | 32,100.00 | 176,691 |
| 2025-03-04 | 26,400.00 | 29,100.00 | 26,350.00 | 28,750.00 | 28,750.00 | 105,119 |
| 2025-02-28 | 26,750.00 | 27,150.00 | 26,000.00 | 26,100.00 | 26,100.00 | 15,775 |
| 2025-02-27 | 27,300.00 | 27,300.00 | 26,000.00 | 26,800.00 | 26,800.00 | 14,140 |
| 2025-02-26 | 26,150.00 | 27,300.00 | 25,800.00 | 26,800.00 | 26,800.00 | 28,619 |
| 2025-02-25 | 25,950.00 | 26,400.00 | 25,400.00 | 26,150.00 | 26,150.00 | 16,285 |
| 2025-02-24 | 25,150.00 | 26,250.00 | 24,950.00 | 25,700.00 | 25,700.00 | 21,119 |
| 2025-02-21 | 26,700.00 | 26,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | 41,975 |
| 2025-02-20 | 26,500.00 | 27,300.00 | 26,050.00 | 26,700.00 | 26,700.00 | 44,236 |
| 2025-02-19 | 27,800.00 | 28,700.00 | 25,900.00 | 26,450.00 | 26,450.00 | 54,404 |
| 2025-02-18 | 28,700.00 | 28,700.00 | 27,350.00 | 27,950.00 | 27,950.00 | 116,656 |
| 2025-02-17 | 24,800.00 | 29,300.00 | 24,600.00 | 28,850.00 | 28,850.00 | 144,540 |
| 2025-02-14 | 24,300.00 | 24,900.00 | 24,000.00 | 24,550.00 | 24,550.00 | 19,766 |
| 2025-02-13 | 24,550.00 | 24,600.00 | 23,950.00 | 24,250.00 | 24,250.00 | 28,580 |
| 2025-02-12 | 23,400.00 | 24,550.00 | 23,400.00 | 24,150.00 | 24,150.00 | 36,801 |
| 2025-02-11 | 23,050.00 | 24,200.00 | 23,050.00 | 23,600.00 | 23,600.00 | 43,538 |
| 2025-02-10 | 23,100.00 | 23,600.00 | 22,600.00 | 23,050.00 | 23,050.00 | 26,526 |
| 2025-02-07 | 22,500.00 | 23,250.00 | 22,050.00 | 23,100.00 | 23,100.00 | 28,949 |
| 2025-02-06 | 22,100.00 | 22,400.00 | 22,000.00 | 22,050.00 | 22,050.00 | 12,034 |
| 2025-02-05 | 22,250.00 | 22,700.00 | 21,250.00 | 22,300.00 | 22,300.00 | 16,318 |
| 2025-02-04 | 22,350.00 | 22,350.00 | 21,950.00 | 22,250.00 | 22,250.00 | 7,907 |
| 2025-02-03 | 21,950.00 | 22,250.00 | 21,050.00 | 22,250.00 | 22,250.00 | 11,481 |
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.