Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 23,450.00 | 23,950.00 | 23,050.00 | 23,100.00 | 23,100.00 | 18,637 |
| 2024-07-29 | 23,300.00 | 23,800.00 | 23,100.00 | 23,450.00 | 23,450.00 | 21,167 |
| 2024-07-26 | 23,000.00 | 23,550.00 | 22,750.00 | 23,500.00 | 23,500.00 | 28,846 |
| 2024-07-25 | 23,000.00 | 23,000.00 | 22,150.00 | 23,000.00 | 23,000.00 | 26,552 |
| 2024-07-24 | 22,400.00 | 23,150.00 | 22,300.00 | 23,050.00 | 23,050.00 | 33,696 |
| 2024-07-23 | 21,700.00 | 22,700.00 | 21,600.00 | 22,600.00 | 22,600.00 | 24,586 |
| 2024-07-22 | 22,250.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | 26,778 |
| 2024-07-19 | 22,150.00 | 22,550.00 | 22,050.00 | 22,450.00 | 22,450.00 | 29,040 |
| 2024-07-18 | 22,600.00 | 22,850.00 | 21,900.00 | 22,500.00 | 22,500.00 | 47,775 |
| 2024-07-17 | 23,650.00 | 23,650.00 | 22,300.00 | 23,000.00 | 23,000.00 | 71,684 |
| 2024-07-16 | 24,100.00 | 24,850.00 | 23,400.00 | 24,000.00 | 24,000.00 | 127,475 |
| 2024-07-15 | 25,900.00 | 28,100.00 | 23,800.00 | 24,450.00 | 24,450.00 | 546,437 |
| 2024-07-12 | 21,800.00 | 27,300.00 | 21,350.00 | 25,750.00 | 25,750.00 | 1,282,983 |
| 2024-07-11 | 22,100.00 | 22,600.00 | 20,900.00 | 21,000.00 | 21,000.00 | 32,954 |
| 2024-07-10 | 21,250.00 | 21,850.00 | 21,150.00 | 21,400.00 | 21,400.00 | 12,252 |
| 2024-07-09 | 21,250.00 | 21,300.00 | 20,900.00 | 21,150.00 | 21,150.00 | 9,225 |
| 2024-07-08 | 20,700.00 | 20,850.00 | 20,550.00 | 20,750.00 | 20,750.00 | 11,250 |
| 2024-07-05 | 20,450.00 | 20,850.00 | 20,250.00 | 20,600.00 | 20,600.00 | 9,344 |
| 2024-07-04 | 20,150.00 | 20,700.00 | 20,150.00 | 20,550.00 | 20,550.00 | 12,416 |
| 2024-07-03 | 20,400.00 | 20,800.00 | 20,250.00 | 20,400.00 | 20,400.00 | 16,214 |
| 2024-07-02 | 21,050.00 | 21,050.00 | 20,400.00 | 20,400.00 | 20,400.00 | 7,153 |
| 2024-07-01 | 20,950.00 | 21,250.00 | 20,650.00 | 21,100.00 | 21,100.00 | 13,397 |
| 2024-06-28 | 21,000.00 | 21,000.00 | 20,400.00 | 20,650.00 | 20,650.00 | 9,419 |
| 2024-06-27 | 21,300.00 | 21,950.00 | 20,450.00 | 20,600.00 | 20,600.00 | 16,901 |
| 2024-06-26 | 20,600.00 | 20,850.00 | 20,350.00 | 20,350.00 | 20,350.00 | 9,910 |
| 2024-06-25 | 20,550.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | 8,548 |
| 2024-06-24 | 20,400.00 | 20,750.00 | 20,350.00 | 20,550.00 | 20,550.00 | 4,980 |
| 2024-06-21 | 20,650.00 | 20,800.00 | 20,000.00 | 20,450.00 | 20,450.00 | 24,893 |
| 2024-06-20 | 21,100.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,950.00 | 9,645 |
| 2024-06-19 | 21,150.00 | 21,350.00 | 20,800.00 | 21,000.00 | 21,000.00 | 28,741 |
| 2024-06-18 | 22,000.00 | 22,000.00 | 21,400.00 | 21,450.00 | 21,450.00 | 12,368 |
| 2024-06-17 | 22,350.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | 13,332 |
| 2024-06-14 | 22,300.00 | 22,450.00 | 21,850.00 | 22,000.00 | 22,000.00 | 11,747 |
| 2024-06-13 | 21,700.00 | 22,550.00 | 21,700.00 | 22,300.00 | 22,300.00 | 23,927 |
| 2024-06-12 | 22,050.00 | 22,100.00 | 21,500.00 | 21,700.00 | 21,700.00 | 14,233 |
| 2024-06-11 | 21,950.00 | 22,000.00 | 21,750.00 | 22,000.00 | 22,000.00 | 10,396 |
| 2024-06-10 | 22,000.00 | 22,000.00 | 21,650.00 | 21,900.00 | 21,900.00 | 4,502 |
| 2024-06-07 | 22,100.00 | 22,150.00 | 21,650.00 | 21,950.00 | 21,950.00 | 10,356 |
| 2024-06-05 | 22,700.00 | 22,700.00 | 21,800.00 | 21,950.00 | 21,950.00 | 20,778 |
| 2024-06-04 | 22,600.00 | 22,800.00 | 22,250.00 | 22,450.00 | 22,450.00 | 12,014 |
| 2024-06-03 | 22,350.00 | 22,750.00 | 22,000.00 | 22,600.00 | 22,600.00 | 18,560 |
| 2024-05-31 | 22,100.00 | 22,450.00 | 21,800.00 | 22,350.00 | 22,350.00 | 15,122 |
| 2024-05-30 | 22,200.00 | 22,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | 8,682 |
| 2024-05-29 | 22,250.00 | 22,700.00 | 22,000.00 | 22,200.00 | 22,200.00 | 9,022 |
| 2024-05-28 | 21,950.00 | 22,800.00 | 21,700.00 | 22,500.00 | 22,500.00 | 27,183 |
| 2024-05-27 | 21,900.00 | 22,300.00 | 21,800.00 | 22,150.00 | 22,150.00 | 11,434 |
| 2024-05-24 | 23,800.00 | 24,150.00 | 21,950.00 | 21,950.00 | 21,950.00 | 46,425 |
| 2024-05-23 | 22,200.00 | 23,500.00 | 22,200.00 | 23,350.00 | 23,350.00 | 45,782 |
| 2024-05-22 | 22,100.00 | 23,000.00 | 21,500.00 | 22,650.00 | 22,650.00 | 31,955 |
| 2024-05-21 | 21,850.00 | 22,250.00 | 21,650.00 | 22,100.00 | 22,100.00 | 9,119 |
| 2024-05-20 | 22,000.00 | 22,300.00 | 21,500.00 | 21,650.00 | 21,650.00 | 20,076 |
| 2024-05-17 | 22,200.00 | 22,350.00 | 21,900.00 | 22,050.00 | 22,050.00 | 8,828 |
| 2024-05-16 | 22,400.00 | 22,600.00 | 22,050.00 | 22,150.00 | 22,150.00 | 10,830 |
| 2024-05-14 | 22,150.00 | 22,800.00 | 22,150.00 | 22,400.00 | 22,400.00 | 12,058 |
| 2024-05-13 | 22,500.00 | 22,500.00 | 21,950.00 | 22,350.00 | 22,350.00 | 8,065 |
| 2024-05-10 | 21,900.00 | 22,400.00 | 21,850.00 | 22,300.00 | 22,300.00 | 8,592 |
| 2024-05-09 | 21,800.00 | 22,050.00 | 21,700.00 | 21,850.00 | 21,850.00 | 7,199 |
| 2024-05-08 | 22,150.00 | 22,250.00 | 21,900.00 | 21,900.00 | 21,900.00 | 9,514 |
| 2024-05-07 | 22,500.00 | 22,500.00 | 21,900.00 | 22,150.00 | 22,150.00 | 10,734 |
| 2024-05-03 | 22,250.00 | 22,300.00 | 20,850.00 | 22,100.00 | 22,100.00 | 8,323 |
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.