Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 22,400.00 | 22,650.00 | 22,050.00 | 22,150.00 | 22,150.00 | 4,536 |
| 2024-04-30 | 22,550.00 | 22,550.00 | 22,150.00 | 22,400.00 | 22,400.00 | 16,003 |
| 2024-04-29 | 22,300.00 | 22,400.00 | 21,900.00 | 22,300.00 | 22,300.00 | 11,674 |
| 2024-04-26 | 22,850.00 | 22,900.00 | 21,900.00 | 22,050.00 | 22,050.00 | 12,448 |
| 2024-04-25 | 22,850.00 | 23,050.00 | 22,000.00 | 22,850.00 | 22,850.00 | 16,675 |
| 2024-04-24 | 23,200.00 | 23,200.00 | 22,550.00 | 22,850.00 | 22,850.00 | 5,850 |
| 2024-04-23 | 22,500.00 | 23,250.00 | 22,100.00 | 22,900.00 | 22,900.00 | 30,429 |
| 2024-04-22 | 22,150.00 | 22,550.00 | 22,000.00 | 22,200.00 | 22,200.00 | 4,091 |
| 2024-04-19 | 22,600.00 | 22,750.00 | 21,850.00 | 22,200.00 | 22,200.00 | 12,557 |
| 2024-04-18 | 21,550.00 | 22,350.00 | 21,550.00 | 22,200.00 | 22,200.00 | 8,759 |
| 2024-04-17 | 22,050.00 | 22,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | 4,669 |
| 2024-04-16 | 21,800.00 | 22,150.00 | 21,500.00 | 21,800.00 | 21,800.00 | 9,245 |
| 2024-04-15 | 22,300.00 | 22,300.00 | 21,800.00 | 22,200.00 | 22,200.00 | 6,708 |
| 2024-04-12 | 22,200.00 | 22,300.00 | 21,700.00 | 22,250.00 | 22,250.00 | 7,693 |
| 2024-04-11 | 22,400.00 | 22,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | 7,108 |
| 2024-04-09 | 21,600.00 | 22,200.00 | 21,600.00 | 22,100.00 | 22,100.00 | 9,134 |
| 2024-04-08 | 22,050.00 | 22,300.00 | 21,900.00 | 21,950.00 | 21,950.00 | 21,344 |
| 2024-04-05 | 22,450.00 | 22,500.00 | 22,050.00 | 22,250.00 | 22,250.00 | 11,748 |
| 2024-04-04 | 22,800.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 6,248 |
| 2024-04-03 | 22,200.00 | 22,650.00 | 22,000.00 | 22,550.00 | 22,550.00 | 13,406 |
| 2024-04-02 | 23,250.00 | 23,300.00 | 22,300.00 | 22,500.00 | 22,500.00 | 33,783 |
| 2024-04-01 | 23,100.00 | 23,600.00 | 22,800.00 | 23,250.00 | 23,250.00 | 20,683 |
| 2024-03-29 | 22,700.00 | 23,150.00 | 22,600.00 | 22,850.00 | 22,850.00 | 16,126 |
| 2024-03-28 | 22,900.00 | 23,250.00 | 22,600.00 | 22,900.00 | 22,900.00 | 21,400 |
| 2024-03-27 | 23,400.00 | 23,550.00 | 22,800.00 | 22,900.00 | 22,900.00 | 34,175 |
| 2024-03-26 | 24,200.00 | 24,450.00 | 23,500.00 | 23,750.00 | 23,750.00 | 29,590 |
| 2024-03-25 | 24,500.00 | 25,350.00 | 24,050.00 | 24,200.00 | 24,200.00 | 63,379 |
| 2024-03-22 | 25,900.00 | 26,100.00 | 23,350.00 | 24,650.00 | 24,650.00 | 171,736 |
| 2024-03-21 | 22,200.00 | 28,700.00 | 22,200.00 | 25,700.00 | 25,700.00 | 997,742 |
| 2024-03-20 | 23,000.00 | 23,350.00 | 22,100.00 | 22,200.00 | 22,200.00 | 25,988 |
| 2024-03-19 | 23,200.00 | 23,550.00 | 22,600.00 | 22,950.00 | 22,950.00 | 31,135 |
| 2024-03-18 | 22,500.00 | 23,350.00 | 22,200.00 | 23,200.00 | 23,200.00 | 29,994 |
| 2024-03-15 | 22,850.00 | 23,000.00 | 21,800.00 | 22,650.00 | 22,650.00 | 32,353 |
| 2024-03-14 | 21,550.00 | 24,950.00 | 21,400.00 | 22,850.00 | 22,850.00 | 150,000 |
| 2024-03-13 | 21,450.00 | 21,750.00 | 21,000.00 | 21,600.00 | 21,600.00 | 17,893 |
| 2024-03-12 | 21,450.00 | 21,750.00 | 21,150.00 | 21,350.00 | 21,350.00 | 10,112 |
| 2024-03-11 | 21,100.00 | 21,900.00 | 20,800.00 | 21,450.00 | 21,450.00 | 21,516 |
| 2024-03-08 | 20,600.00 | 21,400.00 | 20,500.00 | 21,100.00 | 21,100.00 | 16,335 |
| 2024-03-07 | 20,850.00 | 21,150.00 | 20,600.00 | 20,800.00 | 20,800.00 | 12,524 |
| 2024-03-06 | 20,600.00 | 21,150.00 | 20,300.00 | 21,000.00 | 21,000.00 | 15,643 |
| 2024-03-05 | 20,250.00 | 20,850.00 | 20,000.00 | 20,500.00 | 20,500.00 | 27,981 |
| 2024-03-04 | 21,000.00 | 21,300.00 | 20,400.00 | 20,500.00 | 20,500.00 | 27,492 |
| 2024-02-29 | 21,450.00 | 21,600.00 | 21,000.00 | 21,050.00 | 21,050.00 | 15,060 |
| 2024-02-28 | 21,500.00 | 21,650.00 | 21,200.00 | 21,450.00 | 21,450.00 | 16,224 |
| 2024-02-27 | 21,600.00 | 21,650.00 | 21,250.00 | 21,350.00 | 21,350.00 | 23,559 |
| 2024-02-26 | 22,350.00 | 22,550.00 | 21,550.00 | 21,950.00 | 21,950.00 | 31,737 |
| 2024-02-23 | 21,800.00 | 22,650.00 | 21,550.00 | 22,200.00 | 22,200.00 | 32,698 |
| 2024-02-22 | 22,400.00 | 22,550.00 | 21,450.00 | 21,800.00 | 21,800.00 | 32,648 |
| 2024-02-21 | 22,850.00 | 22,850.00 | 22,150.00 | 22,400.00 | 22,400.00 | 26,091 |
| 2024-02-20 | 23,100.00 | 23,100.00 | 22,400.00 | 22,650.00 | 22,650.00 | 20,645 |
| 2024-02-19 | 22,900.00 | 23,150.00 | 22,600.00 | 23,000.00 | 23,000.00 | 23,188 |
| 2024-02-16 | 23,100.00 | 23,200.00 | 22,550.00 | 22,850.00 | 22,850.00 | 29,911 |
| 2024-02-15 | 23,100.00 | 23,350.00 | 22,700.00 | 23,100.00 | 23,100.00 | 23,178 |
| 2024-02-14 | 23,500.00 | 23,500.00 | 23,000.00 | 23,350.00 | 23,350.00 | 17,808 |
| 2024-02-13 | 23,200.00 | 23,850.00 | 22,500.00 | 23,600.00 | 23,600.00 | 62,312 |
| 2024-02-08 | 22,350.00 | 23,350.00 | 22,000.00 | 23,000.00 | 23,000.00 | 133,280 |
| 2024-02-07 | 28,950.00 | 29,500.00 | 21,050.00 | 22,350.00 | 22,350.00 | 397,920 |
| 2024-02-06 | 28,500.00 | 28,800.00 | 27,650.00 | 28,250.00 | 28,250.00 | 14,399 |
| 2024-02-05 | 28,850.00 | 29,450.00 | 28,350.00 | 28,350.00 | 28,350.00 | 16,936 |
| 2024-02-02 | 28,450.00 | 29,150.00 | 28,100.00 | 28,550.00 | 28,550.00 | 21,093 |
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.