Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 33,100.00 | 33,550.00 | 33,100.00 | 33,400.00 | 33,400.00 | 23,611 |
| 2022-11-14 | 33,500.00 | 34,000.00 | 33,300.00 | 33,450.00 | 33,450.00 | 28,391 |
| 2022-11-11 | 34,550.00 | 34,550.00 | 33,600.00 | 33,750.00 | 33,750.00 | 43,150 |
| 2022-11-10 | 34,250.00 | 34,350.00 | 33,650.00 | 33,800.00 | 33,800.00 | 23,246 |
| 2022-11-09 | 34,150.00 | 34,900.00 | 34,000.00 | 34,250.00 | 34,250.00 | 35,433 |
| 2022-11-08 | 33,950.00 | 34,250.00 | 33,900.00 | 34,150.00 | 34,150.00 | 22,023 |
| 2022-11-07 | 34,000.00 | 34,850.00 | 33,700.00 | 33,950.00 | 33,950.00 | 24,854 |
| 2022-11-04 | 34,250.00 | 34,950.00 | 33,750.00 | 34,000.00 | 34,000.00 | 26,075 |
| 2022-11-03 | 33,300.00 | 34,800.00 | 32,700.00 | 34,600.00 | 34,600.00 | 52,303 |
| 2022-11-02 | 33,600.00 | 33,950.00 | 32,950.00 | 33,600.00 | 33,600.00 | 43,740 |
| 2022-11-01 | 34,350.00 | 34,500.00 | 32,800.00 | 33,600.00 | 33,600.00 | 81,447 |
| 2022-10-31 | 34,400.00 | 35,250.00 | 34,100.00 | 34,350.00 | 34,350.00 | 50,459 |
| 2022-10-28 | 35,950.00 | 36,300.00 | 34,100.00 | 34,250.00 | 34,250.00 | 98,893 |
| 2022-10-27 | 36,400.00 | 36,850.00 | 34,800.00 | 35,800.00 | 35,800.00 | 141,344 |
| 2022-10-26 | 41,600.00 | 42,500.00 | 36,250.00 | 36,400.00 | 36,400.00 | 502,898 |
| 2022-10-25 | 48,350.00 | 50,600.00 | 40,150.00 | 43,000.00 | 43,000.00 | 1,453,575 |
| 2022-10-24 | 47,800.00 | 48,150.00 | 43,750.00 | 45,450.00 | 45,450.00 | 366,436 |
| 2022-10-21 | 47,600.00 | 47,950.00 | 43,450.00 | 45,000.00 | 45,000.00 | 210,647 |
| 2022-10-20 | 47,800.00 | 48,850.00 | 47,100.00 | 47,550.00 | 47,550.00 | 103,978 |
| 2022-10-19 | 47,900.00 | 49,050.00 | 47,450.00 | 48,250.00 | 48,250.00 | 88,483 |
| 2022-10-18 | 48,900.00 | 49,750.00 | 47,250.00 | 48,300.00 | 48,300.00 | 188,151 |
| 2022-10-17 | 43,050.00 | 47,700.00 | 42,500.00 | 47,500.00 | 47,500.00 | 324,724 |
| 2022-10-14 | 43,200.00 | 45,250.00 | 42,250.00 | 43,400.00 | 43,400.00 | 231,197 |
| 2022-10-13 | 41,600.00 | 44,250.00 | 41,500.00 | 42,450.00 | 42,450.00 | 190,750 |
| 2022-10-12 | 40,800.00 | 43,000.00 | 39,700.00 | 42,000.00 | 42,000.00 | 97,429 |
| 2022-10-11 | 43,200.00 | 43,450.00 | 39,800.00 | 40,850.00 | 40,850.00 | 128,026 |
| 2022-10-07 | 44,000.00 | 45,400.00 | 43,500.00 | 43,950.00 | 43,950.00 | 67,842 |
| 2022-10-06 | 44,100.00 | 44,550.00 | 43,650.00 | 44,000.00 | 44,000.00 | 41,100 |
| 2022-10-05 | 42,750.00 | 44,650.00 | 42,200.00 | 44,100.00 | 44,100.00 | 99,251 |
| 2022-10-04 | 40,400.00 | 43,200.00 | 39,650.00 | 42,750.00 | 42,750.00 | 114,348 |
| 2022-09-30 | 39,000.00 | 39,500.00 | 38,350.00 | 39,450.00 | 39,450.00 | 19,538 |
| 2022-09-29 | 40,300.00 | 40,950.00 | 39,100.00 | 39,350.00 | 39,350.00 | 46,509 |
| 2022-09-28 | 39,400.00 | 40,550.00 | 38,350.00 | 39,800.00 | 39,800.00 | 49,863 |
| 2022-09-27 | 38,500.00 | 39,600.00 | 38,100.00 | 39,150.00 | 39,150.00 | 38,899 |
| 2022-09-26 | 42,500.00 | 42,950.00 | 38,450.00 | 39,150.00 | 39,150.00 | 150,375 |
| 2022-09-23 | 43,000.00 | 44,700.00 | 42,550.00 | 43,000.00 | 43,000.00 | 127,486 |
| 2022-09-22 | 42,000.00 | 43,000.00 | 41,200.00 | 43,000.00 | 43,000.00 | 40,515 |
| 2022-09-21 | 42,900.00 | 43,250.00 | 42,250.00 | 42,300.00 | 42,300.00 | 26,868 |
| 2022-09-20 | 43,400.00 | 43,400.00 | 42,750.00 | 43,000.00 | 43,000.00 | 32,273 |
| 2022-09-19 | 43,200.00 | 43,600.00 | 42,300.00 | 43,000.00 | 43,000.00 | 34,957 |
| 2022-09-16 | 42,850.00 | 43,000.00 | 41,850.00 | 42,800.00 | 42,800.00 | 29,089 |
| 2022-09-15 | 43,350.00 | 43,400.00 | 42,750.00 | 42,850.00 | 42,850.00 | 25,876 |
| 2022-09-14 | 41,850.00 | 43,500.00 | 41,600.00 | 43,350.00 | 43,350.00 | 47,276 |
| 2022-09-13 | 42,500.00 | 43,400.00 | 42,000.00 | 42,550.00 | 42,550.00 | 31,825 |
| 2022-09-08 | 41,400.00 | 42,650.00 | 41,100.00 | 42,200.00 | 42,200.00 | 40,176 |
| 2022-09-07 | 40,650.00 | 41,400.00 | 40,350.00 | 41,350.00 | 41,350.00 | 31,361 |
| 2022-09-06 | 41,150.00 | 41,400.00 | 40,800.00 | 40,900.00 | 40,900.00 | 24,858 |
| 2022-09-05 | 40,850.00 | 41,200.00 | 40,500.00 | 41,150.00 | 41,150.00 | 27,912 |
| 2022-09-02 | 41,900.00 | 42,100.00 | 40,650.00 | 40,900.00 | 40,900.00 | 43,008 |
| 2022-09-01 | 40,900.00 | 43,500.00 | 40,700.00 | 40,950.00 | 40,950.00 | 157,846 |
| 2022-08-31 | 39,350.00 | 40,400.00 | 39,000.00 | 40,400.00 | 40,400.00 | 30,438 |
| 2022-08-30 | 39,300.00 | 39,800.00 | 39,050.00 | 39,450.00 | 39,450.00 | 22,264 |
| 2022-08-29 | 39,000.00 | 39,500.00 | 38,000.00 | 38,900.00 | 38,900.00 | 33,767 |
| 2022-08-26 | 39,800.00 | 40,150.00 | 39,500.00 | 39,500.00 | 39,500.00 | 15,666 |
| 2022-08-25 | 39,400.00 | 39,850.00 | 38,950.00 | 39,800.00 | 39,800.00 | 16,263 |
| 2022-08-24 | 39,200.00 | 39,300.00 | 38,800.00 | 39,250.00 | 39,250.00 | 30,661 |
| 2022-08-23 | 39,750.00 | 40,350.00 | 38,900.00 | 39,150.00 | 39,150.00 | 45,360 |
| 2022-08-22 | 38,900.00 | 40,100.00 | 38,500.00 | 40,000.00 | 40,000.00 | 84,352 |
| 2022-08-19 | 42,150.00 | 42,150.00 | 37,950.00 | 39,100.00 | 39,100.00 | 190,713 |
| 2022-08-18 | 43,600.00 | 43,600.00 | 40,800.00 | 42,500.00 | 42,500.00 | 143,485 |
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.