Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 27,850.00 | 28,250.00 | 26,300.00 | 27,450.00 | 27,450.00 | 14,665 |
| 2023-08-03 | 26,950.00 | 27,750.00 | 25,600.00 | 27,750.00 | 27,750.00 | 13,209 |
| 2023-08-02 | 27,650.00 | 27,800.00 | 26,000.00 | 27,050.00 | 27,050.00 | 8,606 |
| 2023-08-01 | 27,400.00 | 27,800.00 | 27,200.00 | 27,650.00 | 27,650.00 | 10,518 |
| 2023-07-31 | 27,550.00 | 27,750.00 | 26,950.00 | 27,400.00 | 27,400.00 | 5,840 |
| 2023-07-28 | 26,950.00 | 27,350.00 | 26,150.00 | 27,300.00 | 27,300.00 | 7,708 |
| 2023-07-27 | 25,950.00 | 27,100.00 | 25,800.00 | 26,900.00 | 26,900.00 | 9,253 |
| 2023-07-26 | 27,000.00 | 27,000.00 | 24,500.00 | 25,950.00 | 25,950.00 | 29,374 |
| 2023-07-25 | 27,900.00 | 27,900.00 | 26,800.00 | 27,100.00 | 27,100.00 | 21,891 |
| 2023-07-24 | 28,450.00 | 28,450.00 | 27,200.00 | 27,850.00 | 27,850.00 | 22,608 |
| 2023-07-21 | 27,750.00 | 29,350.00 | 27,650.00 | 28,450.00 | 28,450.00 | 18,083 |
| 2023-07-20 | 28,000.00 | 28,000.00 | 27,500.00 | 27,750.00 | 27,750.00 | 7,774 |
| 2023-07-19 | 28,300.00 | 28,500.00 | 27,850.00 | 28,000.00 | 28,000.00 | 15,515 |
| 2023-07-18 | 28,800.00 | 29,800.00 | 28,000.00 | 28,200.00 | 28,200.00 | 10,797 |
| 2023-07-17 | 28,550.00 | 28,750.00 | 28,350.00 | 28,450.00 | 28,450.00 | 9,235 |
| 2023-07-14 | 29,650.00 | 29,650.00 | 28,600.00 | 28,750.00 | 28,750.00 | 10,030 |
| 2023-07-13 | 29,000.00 | 29,400.00 | 28,900.00 | 29,000.00 | 29,000.00 | 11,322 |
| 2023-07-12 | 29,450.00 | 29,450.00 | 28,650.00 | 29,000.00 | 29,000.00 | 10,061 |
| 2023-07-11 | 29,050.00 | 29,400.00 | 28,800.00 | 29,100.00 | 29,100.00 | 9,432 |
| 2023-07-10 | 29,050.00 | 29,400.00 | 28,850.00 | 29,050.00 | 29,050.00 | 8,056 |
| 2023-07-07 | 29,500.00 | 29,600.00 | 28,850.00 | 29,150.00 | 29,150.00 | 7,185 |
| 2023-07-06 | 29,800.00 | 30,050.00 | 29,150.00 | 29,300.00 | 29,300.00 | 16,946 |
| 2023-07-05 | 29,900.00 | 30,150.00 | 29,700.00 | 29,800.00 | 29,800.00 | 7,945 |
| 2023-07-04 | 30,050.00 | 30,350.00 | 29,700.00 | 30,050.00 | 30,050.00 | 13,320 |
| 2023-07-03 | 30,300.00 | 30,700.00 | 30,000.00 | 30,100.00 | 30,100.00 | 14,790 |
| 2023-06-30 | 30,250.00 | 30,700.00 | 29,800.00 | 30,300.00 | 30,300.00 | 11,432 |
| 2023-06-29 | 31,050.00 | 31,300.00 | 30,000.00 | 30,300.00 | 30,300.00 | 9,509 |
| 2023-06-28 | 32,300.00 | 32,900.00 | 30,900.00 | 31,150.00 | 31,150.00 | 14,902 |
| 2023-06-27 | 30,000.00 | 33,050.00 | 30,000.00 | 32,100.00 | 32,100.00 | 53,422 |
| 2023-06-26 | 29,550.00 | 30,150.00 | 29,550.00 | 30,050.00 | 30,050.00 | 6,032 |
| 2023-06-23 | 29,900.00 | 30,000.00 | 29,550.00 | 29,550.00 | 29,550.00 | 7,932 |
| 2023-06-22 | 29,700.00 | 30,050.00 | 29,550.00 | 29,900.00 | 29,900.00 | 11,296 |
| 2023-06-21 | 30,550.00 | 30,550.00 | 29,850.00 | 29,850.00 | 29,850.00 | 8,580 |
| 2023-06-20 | 30,100.00 | 30,650.00 | 29,900.00 | 30,200.00 | 30,200.00 | 8,189 |
| 2023-06-19 | 30,400.00 | 30,400.00 | 29,800.00 | 30,100.00 | 30,100.00 | 9,096 |
| 2023-06-16 | 29,500.00 | 30,450.00 | 29,500.00 | 30,200.00 | 30,200.00 | 7,698 |
| 2023-06-15 | 30,150.00 | 30,500.00 | 29,650.00 | 29,900.00 | 29,900.00 | 11,498 |
| 2023-06-14 | 30,500.00 | 30,800.00 | 29,700.00 | 30,150.00 | 30,150.00 | 10,588 |
| 2023-06-13 | 30,700.00 | 31,250.00 | 30,100.00 | 30,500.00 | 30,500.00 | 14,875 |
| 2023-06-12 | 31,150.00 | 31,350.00 | 30,500.00 | 30,700.00 | 30,700.00 | 9,975 |
| 2023-06-09 | 31,400.00 | 31,400.00 | 30,950.00 | 31,100.00 | 31,100.00 | 9,102 |
| 2023-06-08 | 31,200.00 | 31,750.00 | 31,000.00 | 31,500.00 | 31,500.00 | 9,341 |
| 2023-06-07 | 31,600.00 | 32,000.00 | 31,200.00 | 31,200.00 | 31,200.00 | 7,627 |
| 2023-06-05 | 31,350.00 | 31,900.00 | 31,350.00 | 31,600.00 | 31,600.00 | 7,378 |
| 2023-06-02 | 31,100.00 | 31,600.00 | 30,650.00 | 31,350.00 | 31,350.00 | 7,206 |
| 2023-06-01 | 31,250.00 | 31,500.00 | 30,900.00 | 31,100.00 | 31,100.00 | 6,843 |
| 2023-05-31 | 31,550.00 | 31,800.00 | 31,050.00 | 31,050.00 | 31,050.00 | 9,969 |
| 2023-05-30 | 32,100.00 | 32,450.00 | 31,600.00 | 31,800.00 | 31,800.00 | 9,709 |
| 2023-05-26 | 31,800.00 | 32,250.00 | 30,800.00 | 32,250.00 | 32,250.00 | 14,431 |
| 2023-05-25 | 32,200.00 | 32,200.00 | 31,100.00 | 31,750.00 | 31,750.00 | 6,427 |
| 2023-05-24 | 31,900.00 | 32,450.00 | 31,650.00 | 31,750.00 | 31,750.00 | 9,255 |
| 2023-05-23 | 31,200.00 | 31,900.00 | 31,200.00 | 31,900.00 | 31,900.00 | 9,067 |
| 2023-05-22 | 31,050.00 | 31,450.00 | 31,000.00 | 31,200.00 | 31,200.00 | 7,076 |
| 2023-05-19 | 31,050.00 | 31,950.00 | 30,500.00 | 31,250.00 | 31,250.00 | 13,592 |
| 2023-05-18 | 31,900.00 | 31,900.00 | 30,750.00 | 31,050.00 | 31,050.00 | 16,366 |
| 2023-05-17 | 32,250.00 | 32,400.00 | 31,150.00 | 31,650.00 | 31,650.00 | 17,431 |
| 2023-05-16 | 32,850.00 | 33,150.00 | 32,000.00 | 32,350.00 | 32,350.00 | 7,833 |
| 2023-05-15 | 33,000.00 | 33,100.00 | 32,500.00 | 32,800.00 | 32,800.00 | 6,541 |
| 2023-05-12 | 33,050.00 | 33,300.00 | 32,700.00 | 33,200.00 | 33,200.00 | 5,014 |
| 2023-05-11 | 33,600.00 | 33,850.00 | 32,800.00 | 33,000.00 | 33,000.00 | 8,504 |
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.