Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 33,150.00 | 33,750.00 | 32,950.00 | 32,950.00 | 32,950.00 | 9,718 |
| 2023-05-09 | 33,700.00 | 33,700.00 | 33,300.00 | 33,350.00 | 33,350.00 | 6,018 |
| 2023-05-08 | 33,850.00 | 34,700.00 | 33,550.00 | 33,700.00 | 33,700.00 | 8,321 |
| 2023-05-04 | 33,700.00 | 34,800.00 | 33,200.00 | 34,000.00 | 34,000.00 | 19,018 |
| 2023-05-03 | 34,550.00 | 34,550.00 | 33,600.00 | 33,650.00 | 33,650.00 | 5,275 |
| 2023-05-02 | 34,950.00 | 34,950.00 | 33,950.00 | 34,350.00 | 34,350.00 | 10,535 |
| 2023-04-28 | 33,750.00 | 34,850.00 | 33,200.00 | 34,300.00 | 34,300.00 | 26,901 |
| 2023-04-27 | 33,100.00 | 33,100.00 | 32,300.00 | 33,000.00 | 33,000.00 | 14,055 |
| 2023-04-26 | 33,900.00 | 33,900.00 | 32,900.00 | 32,950.00 | 32,950.00 | 9,963 |
| 2023-04-25 | 34,000.00 | 34,300.00 | 33,000.00 | 33,500.00 | 33,500.00 | 12,572 |
| 2023-04-24 | 33,050.00 | 33,900.00 | 33,000.00 | 33,700.00 | 33,700.00 | 16,132 |
| 2023-04-21 | 34,000.00 | 34,450.00 | 33,450.00 | 33,600.00 | 33,600.00 | 16,399 |
| 2023-04-20 | 34,750.00 | 34,900.00 | 33,800.00 | 33,800.00 | 33,800.00 | 21,650 |
| 2023-04-19 | 35,000.00 | 35,150.00 | 34,550.00 | 34,700.00 | 34,700.00 | 16,489 |
| 2023-04-18 | 35,300.00 | 35,500.00 | 34,550.00 | 35,150.00 | 35,150.00 | 15,505 |
| 2023-04-17 | 36,450.00 | 36,450.00 | 35,200.00 | 35,300.00 | 35,300.00 | 28,838 |
| 2023-04-14 | 34,900.00 | 36,100.00 | 34,700.00 | 35,600.00 | 35,600.00 | 61,990 |
| 2023-04-13 | 34,400.00 | 34,750.00 | 33,850.00 | 34,350.00 | 34,350.00 | 13,571 |
| 2023-04-12 | 34,850.00 | 34,850.00 | 33,800.00 | 34,400.00 | 34,400.00 | 18,111 |
| 2023-04-11 | 33,800.00 | 34,400.00 | 33,500.00 | 34,400.00 | 34,400.00 | 18,443 |
| 2023-04-10 | 35,650.00 | 35,700.00 | 34,100.00 | 34,200.00 | 34,200.00 | 22,777 |
| 2023-04-07 | 35,250.00 | 35,900.00 | 35,100.00 | 35,500.00 | 35,500.00 | 18,665 |
| 2023-04-06 | 35,150.00 | 35,900.00 | 34,850.00 | 35,700.00 | 35,700.00 | 23,284 |
| 2023-04-05 | 35,400.00 | 36,100.00 | 34,700.00 | 35,150.00 | 35,150.00 | 29,576 |
| 2023-04-04 | 34,350.00 | 35,050.00 | 33,800.00 | 34,850.00 | 34,850.00 | 26,223 |
| 2023-04-03 | 34,150.00 | 34,400.00 | 32,100.00 | 34,300.00 | 34,300.00 | 20,653 |
| 2023-03-31 | 33,850.00 | 34,600.00 | 33,500.00 | 33,800.00 | 33,800.00 | 14,308 |
| 2023-03-30 | 33,800.00 | 34,050.00 | 33,500.00 | 33,850.00 | 33,850.00 | 13,701 |
| 2023-03-29 | 34,800.00 | 34,950.00 | 33,600.00 | 33,800.00 | 33,800.00 | 16,968 |
| 2023-03-28 | 33,800.00 | 34,200.00 | 33,050.00 | 33,850.00 | 33,850.00 | 10,079 |
| 2023-03-27 | 34,100.00 | 34,150.00 | 33,000.00 | 33,800.00 | 33,800.00 | 12,154 |
| 2023-03-24 | 32,250.00 | 35,400.00 | 32,050.00 | 34,100.00 | 34,100.00 | 28,879 |
| 2023-03-23 | 32,150.00 | 32,700.00 | 31,950.00 | 32,250.00 | 32,250.00 | 18,024 |
| 2023-03-22 | 34,000.00 | 34,000.00 | 31,750.00 | 32,800.00 | 32,800.00 | 19,591 |
| 2023-03-21 | 34,600.00 | 34,600.00 | 33,450.00 | 33,800.00 | 33,800.00 | 9,732 |
| 2023-03-20 | 33,850.00 | 35,600.00 | 33,850.00 | 34,400.00 | 34,400.00 | 16,642 |
| 2023-03-17 | 33,900.00 | 35,600.00 | 33,450.00 | 34,650.00 | 34,650.00 | 45,293 |
| 2023-03-16 | 33,000.00 | 33,150.00 | 32,500.00 | 32,700.00 | 32,700.00 | 10,090 |
| 2023-03-15 | 33,400.00 | 33,800.00 | 33,100.00 | 33,300.00 | 33,300.00 | 8,362 |
| 2023-03-14 | 33,700.00 | 33,800.00 | 33,000.00 | 33,300.00 | 33,300.00 | 9,276 |
| 2023-03-13 | 33,000.00 | 34,800.00 | 33,000.00 | 33,750.00 | 33,750.00 | 11,667 |
| 2023-03-10 | 33,950.00 | 34,450.00 | 33,450.00 | 34,000.00 | 34,000.00 | 10,319 |
| 2023-03-09 | 33,800.00 | 34,800.00 | 33,300.00 | 33,950.00 | 33,950.00 | 11,026 |
| 2023-03-08 | 34,900.00 | 34,900.00 | 33,600.00 | 33,800.00 | 33,800.00 | 18,248 |
| 2023-03-07 | 35,350.00 | 35,900.00 | 34,600.00 | 34,900.00 | 34,900.00 | 14,703 |
| 2023-03-06 | 36,050.00 | 36,100.00 | 35,250.00 | 35,350.00 | 35,350.00 | 10,489 |
| 2023-03-03 | 35,600.00 | 36,500.00 | 35,000.00 | 35,600.00 | 35,600.00 | 11,241 |
| 2023-03-02 | 36,200.00 | 36,500.00 | 35,500.00 | 35,600.00 | 35,600.00 | 14,132 |
| 2023-02-28 | 36,300.00 | 36,300.00 | 35,200.00 | 35,900.00 | 35,900.00 | 10,285 |
| 2023-02-27 | 36,650.00 | 36,650.00 | 34,900.00 | 35,800.00 | 35,800.00 | 20,962 |
| 2023-02-24 | 36,250.00 | 37,100.00 | 36,250.00 | 36,700.00 | 36,700.00 | 23,557 |
| 2023-02-23 | 36,800.00 | 37,300.00 | 35,950.00 | 36,300.00 | 36,300.00 | 10,417 |
| 2023-02-22 | 36,650.00 | 36,850.00 | 35,500.00 | 35,800.00 | 35,800.00 | 17,698 |
| 2023-02-21 | 36,000.00 | 37,300.00 | 36,000.00 | 36,850.00 | 36,850.00 | 28,195 |
| 2023-02-20 | 35,350.00 | 36,250.00 | 34,900.00 | 36,250.00 | 36,250.00 | 20,620 |
| 2023-02-17 | 35,050.00 | 36,200.00 | 34,900.00 | 35,400.00 | 35,400.00 | 17,797 |
| 2023-02-16 | 33,850.00 | 35,700.00 | 33,850.00 | 35,050.00 | 35,050.00 | 16,344 |
| 2023-02-15 | 34,850.00 | 34,850.00 | 33,650.00 | 34,000.00 | 34,000.00 | 16,452 |
| 2023-02-14 | 35,050.00 | 35,150.00 | 34,350.00 | 34,850.00 | 34,850.00 | 12,996 |
| 2023-02-13 | 36,000.00 | 36,100.00 | 34,550.00 | 35,000.00 | 35,000.00 | 25,108 |
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.