Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 28,500.00 | 29,000.00 | 28,250.00 | 28,550.00 | 28,550.00 | 9,531 |
| 2023-11-03 | 27,850.00 | 28,500.00 | 27,250.00 | 28,400.00 | 28,400.00 | 12,161 |
| 2023-11-02 | 27,850.00 | 28,250.00 | 27,600.00 | 27,700.00 | 27,700.00 | 11,430 |
| 2023-11-01 | 27,700.00 | 27,900.00 | 27,250.00 | 27,450.00 | 27,450.00 | 19,196 |
| 2023-10-31 | 27,150.00 | 27,450.00 | 26,650.00 | 26,700.00 | 26,700.00 | 6,175 |
| 2023-10-30 | 27,400.00 | 27,500.00 | 26,350.00 | 27,150.00 | 27,150.00 | 2,981 |
| 2023-10-27 | 27,000.00 | 27,700.00 | 26,650.00 | 27,400.00 | 27,400.00 | 6,704 |
| 2023-10-26 | 27,000.00 | 27,250.00 | 26,550.00 | 27,100.00 | 27,100.00 | 4,387 |
| 2023-10-25 | 27,150.00 | 27,600.00 | 27,050.00 | 27,450.00 | 27,450.00 | 9,197 |
| 2023-10-24 | 25,750.00 | 27,500.00 | 25,750.00 | 27,200.00 | 27,200.00 | 11,444 |
| 2023-10-23 | 26,450.00 | 26,450.00 | 25,600.00 | 26,000.00 | 26,000.00 | 4,818 |
| 2023-10-20 | 26,050.00 | 26,750.00 | 25,550.00 | 26,150.00 | 26,150.00 | 12,045 |
| 2023-10-19 | 26,600.00 | 27,600.00 | 26,300.00 | 26,750.00 | 26,750.00 | 6,044 |
| 2023-10-18 | 26,500.00 | 27,550.00 | 26,500.00 | 27,050.00 | 27,050.00 | 16,201 |
| 2023-10-17 | 26,700.00 | 26,800.00 | 26,250.00 | 26,700.00 | 26,700.00 | 4,999 |
| 2023-10-16 | 26,700.00 | 26,700.00 | 25,750.00 | 26,150.00 | 26,150.00 | 4,160 |
| 2023-10-13 | 26,100.00 | 26,500.00 | 25,600.00 | 26,500.00 | 26,500.00 | 4,054 |
| 2023-10-12 | 26,450.00 | 26,500.00 | 25,650.00 | 26,100.00 | 26,100.00 | 6,015 |
| 2023-10-11 | 25,500.00 | 28,000.00 | 25,400.00 | 26,300.00 | 26,300.00 | 12,945 |
| 2023-10-10 | 25,950.00 | 26,450.00 | 25,000.00 | 25,600.00 | 25,600.00 | 3,766 |
| 2023-10-06 | 25,450.00 | 26,000.00 | 25,200.00 | 25,650.00 | 25,650.00 | 2,547 |
| 2023-10-05 | 25,600.00 | 25,700.00 | 24,900.00 | 25,150.00 | 25,150.00 | 5,379 |
| 2023-10-04 | 26,200.00 | 26,200.00 | 25,050.00 | 25,200.00 | 25,200.00 | 5,036 |
| 2023-09-27 | 25,550.00 | 26,400.00 | 24,550.00 | 26,200.00 | 26,200.00 | 13,712 |
| 2023-09-26 | 26,150.00 | 26,150.00 | 25,200.00 | 25,300.00 | 25,300.00 | 21,586 |
| 2023-09-25 | 27,000.00 | 27,200.00 | 25,900.00 | 26,050.00 | 26,050.00 | 16,245 |
| 2023-09-22 | 25,950.00 | 27,000.00 | 25,850.00 | 27,000.00 | 27,000.00 | 6,055 |
| 2023-09-21 | 26,700.00 | 26,700.00 | 26,000.00 | 26,200.00 | 26,200.00 | 8,836 |
| 2023-09-20 | 27,300.00 | 27,600.00 | 26,000.00 | 26,650.00 | 26,650.00 | 20,358 |
| 2023-09-19 | 27,550.00 | 27,850.00 | 26,900.00 | 27,250.00 | 27,250.00 | 10,621 |
| 2023-09-18 | 28,050.00 | 28,350.00 | 26,800.00 | 27,600.00 | 27,600.00 | 26,416 |
| 2023-09-15 | 28,800.00 | 28,800.00 | 27,700.00 | 28,050.00 | 28,050.00 | 10,374 |
| 2023-09-14 | 28,350.00 | 28,600.00 | 28,000.00 | 28,300.00 | 28,300.00 | 4,743 |
| 2023-09-13 | 28,750.00 | 29,050.00 | 27,650.00 | 28,250.00 | 28,250.00 | 11,678 |
| 2023-09-12 | 28,750.00 | 29,500.00 | 28,450.00 | 28,750.00 | 28,750.00 | 18,937 |
| 2023-09-11 | 28,950.00 | 30,650.00 | 28,900.00 | 29,300.00 | 29,300.00 | 49,053 |
| 2023-09-08 | 27,250.00 | 29,400.00 | 27,250.00 | 29,050.00 | 29,050.00 | 18,240 |
| 2023-09-07 | 27,350.00 | 28,000.00 | 27,350.00 | 27,800.00 | 27,800.00 | 5,221 |
| 2023-09-06 | 27,550.00 | 28,050.00 | 27,350.00 | 27,700.00 | 27,700.00 | 7,834 |
| 2023-09-05 | 28,200.00 | 28,200.00 | 27,650.00 | 27,700.00 | 27,700.00 | 8,825 |
| 2023-09-04 | 28,100.00 | 28,250.00 | 27,650.00 | 27,900.00 | 27,900.00 | 8,977 |
| 2023-09-01 | 28,350.00 | 28,400.00 | 27,800.00 | 28,100.00 | 28,100.00 | 9,099 |
| 2023-08-31 | 28,150.00 | 28,500.00 | 28,000.00 | 28,250.00 | 28,250.00 | 6,545 |
| 2023-08-30 | 28,450.00 | 28,800.00 | 28,100.00 | 28,150.00 | 28,150.00 | 5,470 |
| 2023-08-29 | 28,400.00 | 28,600.00 | 27,900.00 | 28,450.00 | 28,450.00 | 6,106 |
| 2023-08-28 | 28,550.00 | 28,700.00 | 28,000.00 | 28,050.00 | 28,050.00 | 8,853 |
| 2023-08-25 | 28,900.00 | 28,900.00 | 28,000.00 | 28,550.00 | 28,550.00 | 5,121 |
| 2023-08-24 | 28,950.00 | 29,000.00 | 28,200.00 | 28,900.00 | 28,900.00 | 9,150 |
| 2023-08-23 | 29,650.00 | 29,650.00 | 28,400.00 | 28,950.00 | 28,950.00 | 12,955 |
| 2023-08-22 | 28,650.00 | 29,900.00 | 28,350.00 | 29,650.00 | 29,650.00 | 19,066 |
| 2023-08-21 | 28,800.00 | 29,300.00 | 26,900.00 | 28,550.00 | 28,550.00 | 15,955 |
| 2023-08-18 | 28,800.00 | 28,900.00 | 28,300.00 | 28,800.00 | 28,800.00 | 9,099 |
| 2023-08-17 | 29,200.00 | 29,200.00 | 28,300.00 | 28,800.00 | 28,800.00 | 7,152 |
| 2023-08-16 | 29,550.00 | 29,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 12,891 |
| 2023-08-14 | 29,300.00 | 29,650.00 | 28,100.00 | 29,650.00 | 29,650.00 | 18,624 |
| 2023-08-11 | 29,350.00 | 29,350.00 | 27,900.00 | 29,000.00 | 29,000.00 | 9,421 |
| 2023-08-10 | 28,000.00 | 29,350.00 | 27,600.00 | 29,250.00 | 29,250.00 | 32,913 |
| 2023-08-09 | 27,000.00 | 28,300.00 | 26,700.00 | 27,650.00 | 27,650.00 | 7,799 |
| 2023-08-08 | 27,600.00 | 28,100.00 | 27,250.00 | 27,300.00 | 27,300.00 | 6,095 |
| 2023-08-07 | 27,350.00 | 28,600.00 | 26,850.00 | 27,800.00 | 27,800.00 | 13,419 |
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.