Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 36,500.00 | 36,500.00 | 35,500.00 | 36,100.00 | 36,100.00 | 12,536 |
| 2023-02-09 | 36,600.00 | 36,750.00 | 34,800.00 | 36,500.00 | 36,500.00 | 38,350 |
| 2023-02-08 | 35,150.00 | 36,700.00 | 34,950.00 | 36,600.00 | 36,600.00 | 55,466 |
| 2023-02-07 | 34,950.00 | 35,150.00 | 34,250.00 | 35,150.00 | 35,150.00 | 25,920 |
| 2023-02-06 | 33,650.00 | 34,950.00 | 33,400.00 | 34,600.00 | 34,600.00 | 38,085 |
| 2023-02-03 | 33,550.00 | 33,750.00 | 32,900.00 | 33,650.00 | 33,650.00 | 15,187 |
| 2023-02-02 | 33,650.00 | 33,650.00 | 32,850.00 | 33,050.00 | 33,050.00 | 6,395 |
| 2023-02-01 | 33,350.00 | 33,350.00 | 32,950.00 | 32,950.00 | 32,950.00 | 6,388 |
| 2023-01-31 | 33,100.00 | 33,350.00 | 32,500.00 | 32,750.00 | 32,750.00 | 16,837 |
| 2023-01-30 | 33,950.00 | 33,950.00 | 32,950.00 | 33,050.00 | 33,050.00 | 17,218 |
| 2023-01-27 | 32,050.00 | 34,000.00 | 31,950.00 | 33,350.00 | 33,350.00 | 24,913 |
| 2023-01-26 | 32,050.00 | 32,250.00 | 31,750.00 | 32,150.00 | 32,150.00 | 8,713 |
| 2023-01-25 | 31,500.00 | 32,050.00 | 30,000.00 | 32,050.00 | 32,050.00 | 12,399 |
| 2023-01-20 | 31,000.00 | 31,450.00 | 30,800.00 | 31,450.00 | 31,450.00 | 5,340 |
| 2023-01-19 | 30,850.00 | 31,500.00 | 30,550.00 | 31,000.00 | 31,000.00 | 4,019 |
| 2023-01-18 | 31,150.00 | 31,500.00 | 29,900.00 | 30,750.00 | 30,750.00 | 7,112 |
| 2023-01-17 | 32,350.00 | 32,350.00 | 31,400.00 | 31,800.00 | 31,800.00 | 8,885 |
| 2023-01-16 | 31,850.00 | 32,100.00 | 31,500.00 | 32,000.00 | 32,000.00 | 9,446 |
| 2023-01-13 | 32,300.00 | 32,300.00 | 31,350.00 | 31,850.00 | 31,850.00 | 13,314 |
| 2023-01-12 | 29,850.00 | 32,000.00 | 29,700.00 | 31,900.00 | 31,900.00 | 41,901 |
| 2023-01-11 | 29,150.00 | 30,200.00 | 29,000.00 | 29,700.00 | 29,700.00 | 19,354 |
| 2023-01-10 | 28,500.00 | 29,400.00 | 28,150.00 | 29,250.00 | 29,250.00 | 23,125 |
| 2023-01-09 | 27,050.00 | 28,300.00 | 27,000.00 | 28,000.00 | 28,000.00 | 13,220 |
| 2023-01-06 | 26,550.00 | 27,000.00 | 26,250.00 | 26,850.00 | 26,850.00 | 10,375 |
| 2023-01-05 | 27,050.00 | 27,300.00 | 25,550.00 | 26,550.00 | 26,550.00 | 9,346 |
| 2023-01-04 | 27,450.00 | 27,450.00 | 26,300.00 | 26,850.00 | 26,850.00 | 4,841 |
| 2023-01-03 | 27,250.00 | 27,250.00 | 25,850.00 | 26,800.00 | 26,800.00 | 15,151 |
| 2023-01-02 | 27,450.00 | 27,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 11,488 |
| 2022-12-29 | 28,950.00 | 28,950.00 | 27,250.00 | 27,400.00 | 27,400.00 | 23,152 |
| 2022-12-28 | 29,000.00 | 29,350.00 | 28,700.00 | 28,750.00 | 28,750.00 | 7,963 |
| 2022-12-27 | 28,700.00 | 29,150.00 | 28,650.00 | 29,000.00 | 29,000.00 | 15,198 |
| 2022-12-26 | 29,100.00 | 29,250.00 | 28,600.00 | 28,950.00 | 28,950.00 | 15,282 |
| 2022-12-23 | 29,850.00 | 29,850.00 | 28,750.00 | 29,050.00 | 29,050.00 | 20,269 |
| 2022-12-22 | 29,850.00 | 30,200.00 | 29,800.00 | 29,850.00 | 29,850.00 | 9,629 |
| 2022-12-21 | 30,250.00 | 30,250.00 | 29,800.00 | 29,850.00 | 29,850.00 | 12,944 |
| 2022-12-20 | 31,000.00 | 31,000.00 | 29,950.00 | 30,050.00 | 30,050.00 | 20,606 |
| 2022-12-19 | 30,850.00 | 31,200.00 | 30,500.00 | 30,700.00 | 30,700.00 | 12,541 |
| 2022-12-16 | 31,000.00 | 31,300.00 | 30,900.00 | 30,950.00 | 30,950.00 | 10,715 |
| 2022-12-15 | 31,400.00 | 31,550.00 | 31,100.00 | 31,300.00 | 31,300.00 | 10,362 |
| 2022-12-14 | 31,200.00 | 31,450.00 | 30,950.00 | 31,400.00 | 31,400.00 | 12,663 |
| 2022-12-13 | 31,350.00 | 31,500.00 | 30,900.00 | 31,200.00 | 31,200.00 | 12,027 |
| 2022-12-12 | 31,000.00 | 31,800.00 | 31,000.00 | 31,300.00 | 31,300.00 | 9,220 |
| 2022-12-09 | 31,000.00 | 31,500.00 | 31,000.00 | 31,500.00 | 31,500.00 | 11,086 |
| 2022-12-08 | 31,700.00 | 31,850.00 | 30,850.00 | 30,900.00 | 30,900.00 | 20,218 |
| 2022-12-07 | 32,100.00 | 32,150.00 | 31,750.00 | 31,850.00 | 31,850.00 | 9,041 |
| 2022-12-06 | 31,900.00 | 32,300.00 | 31,800.00 | 31,850.00 | 31,850.00 | 10,403 |
| 2022-12-05 | 32,200.00 | 32,500.00 | 32,050.00 | 32,100.00 | 32,100.00 | 8,582 |
| 2022-12-02 | 32,500.00 | 32,600.00 | 32,000.00 | 32,200.00 | 32,200.00 | 9,476 |
| 2022-12-01 | 32,100.00 | 32,650.00 | 32,100.00 | 32,300.00 | 32,300.00 | 8,599 |
| 2022-11-30 | 32,200.00 | 32,300.00 | 31,700.00 | 31,900.00 | 31,900.00 | 10,669 |
| 2022-11-29 | 32,650.00 | 32,700.00 | 31,400.00 | 32,200.00 | 32,200.00 | 25,301 |
| 2022-11-28 | 33,350.00 | 33,350.00 | 32,450.00 | 32,450.00 | 32,450.00 | 19,793 |
| 2022-11-25 | 33,600.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | 13,270 |
| 2022-11-24 | 33,950.00 | 33,950.00 | 33,500.00 | 33,550.00 | 33,550.00 | 13,562 |
| 2022-11-23 | 34,000.00 | 34,300.00 | 33,700.00 | 33,700.00 | 33,700.00 | 14,971 |
| 2022-11-22 | 33,650.00 | 34,200.00 | 33,650.00 | 33,900.00 | 33,900.00 | 17,276 |
| 2022-11-21 | 33,550.00 | 35,000.00 | 33,200.00 | 33,850.00 | 33,850.00 | 60,242 |
| 2022-11-18 | 34,450.00 | 34,450.00 | 33,550.00 | 33,550.00 | 33,550.00 | 18,355 |
| 2022-11-17 | 33,900.00 | 35,150.00 | 33,600.00 | 34,250.00 | 34,250.00 | 46,359 |
| 2022-11-16 | 33,400.00 | 34,000.00 | 33,300.00 | 33,700.00 | 33,700.00 | 24,739 |
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.