Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 27,200.00 | 28,500.00 | 26,300.00 | 28,450.00 | 28,450.00 | 18,100 |
| 2024-01-31 | 27,800.00 | 27,800.00 | 26,850.00 | 27,050.00 | 27,050.00 | 13,403 |
| 2024-01-30 | 28,600.00 | 28,850.00 | 27,500.00 | 27,650.00 | 27,650.00 | 13,318 |
| 2024-01-29 | 27,700.00 | 29,500.00 | 27,600.00 | 28,400.00 | 28,400.00 | 25,001 |
| 2024-01-26 | 27,550.00 | 28,350.00 | 27,250.00 | 28,000.00 | 28,000.00 | 9,308 |
| 2024-01-25 | 27,900.00 | 27,900.00 | 27,250.00 | 27,700.00 | 27,700.00 | 4,982 |
| 2024-01-24 | 28,600.00 | 28,600.00 | 27,450.00 | 27,900.00 | 27,900.00 | 11,031 |
| 2024-01-23 | 26,900.00 | 28,000.00 | 26,750.00 | 27,900.00 | 27,900.00 | 12,719 |
| 2024-01-22 | 27,250.00 | 27,850.00 | 26,200.00 | 26,900.00 | 26,900.00 | 14,629 |
| 2024-01-19 | 28,900.00 | 29,050.00 | 26,150.00 | 27,250.00 | 27,250.00 | 22,711 |
| 2024-01-18 | 28,000.00 | 28,900.00 | 27,950.00 | 28,500.00 | 28,500.00 | 12,858 |
| 2024-01-17 | 29,300.00 | 29,800.00 | 28,000.00 | 28,300.00 | 28,300.00 | 28,435 |
| 2024-01-16 | 30,650.00 | 30,650.00 | 29,100.00 | 29,950.00 | 29,950.00 | 22,993 |
| 2024-01-15 | 29,550.00 | 31,000.00 | 29,000.00 | 30,650.00 | 30,650.00 | 46,944 |
| 2024-01-12 | 29,550.00 | 29,900.00 | 28,200.00 | 29,600.00 | 29,600.00 | 28,039 |
| 2024-01-11 | 27,800.00 | 30,300.00 | 27,400.00 | 29,600.00 | 29,600.00 | 59,574 |
| 2024-01-10 | 28,850.00 | 28,850.00 | 27,600.00 | 27,800.00 | 27,800.00 | 14,552 |
| 2024-01-09 | 29,200.00 | 29,200.00 | 28,100.00 | 28,200.00 | 28,200.00 | 13,691 |
| 2024-01-08 | 28,000.00 | 29,500.00 | 27,700.00 | 28,750.00 | 28,750.00 | 19,827 |
| 2024-01-05 | 27,700.00 | 28,900.00 | 27,550.00 | 28,050.00 | 28,050.00 | 22,659 |
| 2024-01-04 | 26,950.00 | 29,000.00 | 26,800.00 | 28,200.00 | 28,200.00 | 61,657 |
| 2024-01-03 | 26,600.00 | 27,150.00 | 25,900.00 | 26,750.00 | 26,750.00 | 37,412 |
| 2024-01-02 | 25,750.00 | 26,700.00 | 25,500.00 | 26,350.00 | 26,350.00 | 18,911 |
| 2023-12-28 | 25,000.00 | 25,950.00 | 24,900.00 | 25,700.00 | 25,700.00 | 20,975 |
| 2023-12-27 | 25,000.00 | 25,000.00 | 24,550.00 | 25,000.00 | 25,000.00 | 13,213 |
| 2023-12-26 | 25,350.00 | 25,550.00 | 24,650.00 | 24,850.00 | 24,850.00 | 14,261 |
| 2023-12-22 | 25,150.00 | 25,200.00 | 24,700.00 | 25,100.00 | 25,100.00 | 14,937 |
| 2023-12-21 | 25,400.00 | 25,600.00 | 24,800.00 | 25,000.00 | 25,000.00 | 21,324 |
| 2023-12-20 | 25,750.00 | 25,800.00 | 25,150.00 | 25,450.00 | 25,450.00 | 14,447 |
| 2023-12-19 | 25,300.00 | 25,800.00 | 25,300.00 | 25,500.00 | 25,500.00 | 7,694 |
| 2023-12-18 | 25,600.00 | 25,700.00 | 25,300.00 | 25,500.00 | 25,500.00 | 10,618 |
| 2023-12-15 | 25,650.00 | 25,800.00 | 25,100.00 | 25,650.00 | 25,650.00 | 6,840 |
| 2023-12-14 | 25,400.00 | 25,650.00 | 25,200.00 | 25,650.00 | 25,650.00 | 10,507 |
| 2023-12-13 | 25,700.00 | 25,700.00 | 25,350.00 | 25,350.00 | 25,350.00 | 8,813 |
| 2023-12-12 | 25,600.00 | 25,900.00 | 25,600.00 | 25,750.00 | 25,750.00 | 9,285 |
| 2023-12-11 | 25,900.00 | 26,300.00 | 25,700.00 | 26,050.00 | 26,050.00 | 7,259 |
| 2023-12-08 | 26,100.00 | 26,150.00 | 25,800.00 | 25,900.00 | 25,900.00 | 9,216 |
| 2023-12-07 | 26,000.00 | 26,200.00 | 25,800.00 | 26,100.00 | 26,100.00 | 5,512 |
| 2023-12-06 | 25,850.00 | 26,300.00 | 25,800.00 | 26,050.00 | 26,050.00 | 4,668 |
| 2023-12-05 | 26,150.00 | 26,300.00 | 25,850.00 | 26,150.00 | 26,150.00 | 9,710 |
| 2023-12-04 | 26,700.00 | 26,700.00 | 25,500.00 | 26,000.00 | 26,000.00 | 11,007 |
| 2023-12-01 | 26,800.00 | 26,850.00 | 26,100.00 | 26,500.00 | 26,500.00 | 7,317 |
| 2023-11-30 | 26,450.00 | 26,700.00 | 26,100.00 | 26,700.00 | 26,700.00 | 4,408 |
| 2023-11-29 | 26,450.00 | 26,750.00 | 26,100.00 | 26,500.00 | 26,500.00 | 6,132 |
| 2023-11-28 | 26,600.00 | 26,600.00 | 26,000.00 | 26,500.00 | 26,500.00 | 7,056 |
| 2023-11-27 | 27,200.00 | 27,200.00 | 26,150.00 | 26,600.00 | 26,600.00 | 7,737 |
| 2023-11-24 | 27,150.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | 3,140 |
| 2023-11-23 | 26,950.00 | 27,150.00 | 26,600.00 | 27,000.00 | 27,000.00 | 5,275 |
| 2023-11-22 | 27,100.00 | 27,300.00 | 26,600.00 | 27,150.00 | 27,150.00 | 6,087 |
| 2023-11-21 | 27,150.00 | 27,200.00 | 26,300.00 | 27,050.00 | 27,050.00 | 5,696 |
| 2023-11-20 | 26,800.00 | 26,800.00 | 26,350.00 | 26,800.00 | 26,800.00 | 5,882 |
| 2023-11-17 | 27,000.00 | 27,500.00 | 26,250.00 | 26,800.00 | 26,800.00 | 12,225 |
| 2023-11-16 | 26,300.00 | 26,750.00 | 26,000.00 | 26,600.00 | 26,600.00 | 5,852 |
| 2023-11-15 | 26,200.00 | 26,650.00 | 26,000.00 | 26,450.00 | 26,450.00 | 5,830 |
| 2023-11-14 | 25,750.00 | 26,350.00 | 25,550.00 | 26,200.00 | 26,200.00 | 6,644 |
| 2023-11-13 | 26,450.00 | 26,500.00 | 25,350.00 | 25,500.00 | 25,500.00 | 14,537 |
| 2023-11-10 | 26,250.00 | 26,700.00 | 26,150.00 | 26,550.00 | 26,550.00 | 5,868 |
| 2023-11-09 | 27,300.00 | 27,450.00 | 26,350.00 | 26,750.00 | 26,750.00 | 13,381 |
| 2023-11-08 | 28,800.00 | 29,250.00 | 27,000.00 | 27,300.00 | 27,300.00 | 33,094 |
| 2023-11-07 | 28,750.00 | 29,000.00 | 28,400.00 | 28,800.00 | 28,800.00 | 14,304 |
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.