Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 41,400.00 | 44,650.00 | 41,000.00 | 43,600.00 | 43,600.00 | 164,174 |
| 2022-08-16 | 41,000.00 | 41,750.00 | 40,200.00 | 41,350.00 | 41,350.00 | 78,449 |
| 2022-08-12 | 40,000.00 | 40,250.00 | 39,400.00 | 40,100.00 | 40,100.00 | 21,008 |
| 2022-08-11 | 39,850.00 | 40,350.00 | 39,700.00 | 40,250.00 | 40,250.00 | 37,541 |
| 2022-08-10 | 39,900.00 | 39,950.00 | 39,000.00 | 39,350.00 | 39,350.00 | 22,847 |
| 2022-08-09 | 39,250.00 | 40,400.00 | 39,250.00 | 39,800.00 | 39,800.00 | 35,666 |
| 2022-08-08 | 40,000.00 | 40,150.00 | 39,100.00 | 39,900.00 | 39,900.00 | 29,265 |
| 2022-08-05 | 38,400.00 | 40,150.00 | 38,400.00 | 39,400.00 | 39,400.00 | 83,495 |
| 2022-08-04 | 37,950.00 | 38,650.00 | 37,950.00 | 38,400.00 | 38,400.00 | 26,883 |
| 2022-08-03 | 37,500.00 | 38,550.00 | 37,500.00 | 37,950.00 | 37,950.00 | 22,522 |
| 2022-08-02 | 38,000.00 | 38,350.00 | 37,000.00 | 37,500.00 | 37,500.00 | 24,939 |
| 2022-08-01 | 38,350.00 | 38,900.00 | 37,700.00 | 38,000.00 | 38,000.00 | 25,576 |
| 2022-07-29 | 37,700.00 | 38,350.00 | 37,300.00 | 38,000.00 | 38,000.00 | 51,847 |
| 2022-07-28 | 37,300.00 | 37,750.00 | 36,900.00 | 37,400.00 | 37,400.00 | 26,021 |
| 2022-07-27 | 36,300.00 | 37,500.00 | 36,150.00 | 37,250.00 | 37,250.00 | 35,839 |
| 2022-07-26 | 36,350.00 | 36,600.00 | 35,750.00 | 36,150.00 | 36,150.00 | 15,106 |
| 2022-07-25 | 35,900.00 | 36,400.00 | 35,450.00 | 36,200.00 | 36,200.00 | 17,737 |
| 2022-07-22 | 35,500.00 | 36,500.00 | 35,500.00 | 36,200.00 | 36,200.00 | 15,010 |
| 2022-07-21 | 35,850.00 | 36,750.00 | 35,650.00 | 36,000.00 | 36,000.00 | 29,833 |
| 2022-07-20 | 38,250.00 | 38,250.00 | 35,300.00 | 35,550.00 | 35,550.00 | 118,569 |
| 2022-07-19 | 35,850.00 | 38,800.00 | 35,450.00 | 38,050.00 | 38,050.00 | 137,626 |
| 2022-07-18 | 34,650.00 | 35,950.00 | 34,400.00 | 35,900.00 | 35,900.00 | 42,784 |
| 2022-07-15 | 34,600.00 | 34,600.00 | 34,050.00 | 34,350.00 | 34,350.00 | 29,196 |
| 2022-07-14 | 33,750.00 | 34,300.00 | 33,250.00 | 34,300.00 | 34,300.00 | 20,811 |
| 2022-07-13 | 33,700.00 | 34,100.00 | 33,550.00 | 33,750.00 | 33,750.00 | 20,235 |
| 2022-07-12 | 33,450.00 | 33,900.00 | 32,800.00 | 33,700.00 | 33,700.00 | 19,049 |
| 2022-07-11 | 32,500.00 | 34,050.00 | 32,500.00 | 33,450.00 | 33,450.00 | 23,575 |
| 2022-07-08 | 33,250.00 | 33,250.00 | 32,200.00 | 32,800.00 | 32,800.00 | 14,182 |
| 2022-07-07 | 33,000.00 | 33,300.00 | 32,850.00 | 32,850.00 | 32,850.00 | 16,534 |
| 2022-07-06 | 33,650.00 | 33,800.00 | 32,950.00 | 33,050.00 | 33,050.00 | 21,765 |
| 2022-07-05 | 33,250.00 | 34,650.00 | 33,200.00 | 33,650.00 | 33,650.00 | 33,586 |
| 2022-07-04 | 33,150.00 | 33,800.00 | 32,850.00 | 33,200.00 | 33,200.00 | 21,789 |
| 2022-07-01 | 31,350.00 | 33,250.00 | 31,200.00 | 33,150.00 | 33,150.00 | 42,459 |
| 2022-06-30 | 31,800.00 | 32,800.00 | 30,800.00 | 31,650.00 | 31,650.00 | 24,699 |
| 2022-06-29 | 30,900.00 | 31,200.00 | 30,200.00 | 31,000.00 | 31,000.00 | 19,594 |
| 2022-06-28 | 31,050.00 | 31,450.00 | 30,400.00 | 30,850.00 | 30,850.00 | 12,255 |
| 2022-06-27 | 30,500.00 | 31,100.00 | 30,400.00 | 31,000.00 | 31,000.00 | 16,115 |
| 2022-06-24 | 29,600.00 | 30,350.00 | 29,550.00 | 30,350.00 | 30,350.00 | 21,945 |
| 2022-06-23 | 30,350.00 | 31,000.00 | 29,350.00 | 29,600.00 | 29,600.00 | 27,155 |
| 2022-06-22 | 30,900.00 | 31,450.00 | 30,050.00 | 30,350.00 | 30,350.00 | 22,187 |
| 2022-06-21 | 30,200.00 | 31,150.00 | 30,200.00 | 31,150.00 | 31,150.00 | 13,606 |
| 2022-06-20 | 31,600.00 | 31,800.00 | 30,250.00 | 30,500.00 | 30,500.00 | 31,523 |
| 2022-06-17 | 31,400.00 | 31,800.00 | 30,750.00 | 31,600.00 | 31,600.00 | 27,060 |
| 2022-06-16 | 32,050.00 | 32,650.00 | 31,950.00 | 32,050.00 | 32,050.00 | 14,611 |
| 2022-06-15 | 32,400.00 | 32,800.00 | 31,900.00 | 32,000.00 | 32,000.00 | 25,192 |
| 2022-06-14 | 32,800.00 | 33,200.00 | 32,000.00 | 32,500.00 | 32,500.00 | 35,083 |
| 2022-06-13 | 33,650.00 | 34,000.00 | 32,850.00 | 33,000.00 | 33,000.00 | 35,500 |
| 2022-06-10 | 33,100.00 | 34,100.00 | 33,100.00 | 33,750.00 | 33,750.00 | 13,914 |
| 2022-06-09 | 33,650.00 | 33,850.00 | 33,300.00 | 33,700.00 | 33,700.00 | 14,594 |
| 2022-06-08 | 34,200.00 | 34,200.00 | 33,650.00 | 33,650.00 | 33,650.00 | 8,216 |
| 2022-06-07 | 34,000.00 | 34,500.00 | 33,600.00 | 33,750.00 | 33,750.00 | 17,828 |
| 2022-06-03 | 33,700.00 | 34,200.00 | 33,700.00 | 34,000.00 | 34,000.00 | 13,711 |
| 2022-06-02 | 33,600.00 | 33,900.00 | 33,500.00 | 33,900.00 | 33,900.00 | 11,375 |
| 2022-05-31 | 33,750.00 | 33,850.00 | 33,500.00 | 33,600.00 | 33,600.00 | 17,195 |
| 2022-05-30 | 33,350.00 | 33,650.00 | 33,200.00 | 33,600.00 | 33,600.00 | 15,823 |
| 2022-05-27 | 33,550.00 | 33,800.00 | 33,300.00 | 33,300.00 | 33,300.00 | 19,547 |
| 2022-05-26 | 33,950.00 | 33,950.00 | 33,500.00 | 33,550.00 | 33,550.00 | 15,697 |
| 2022-05-25 | 33,700.00 | 34,050.00 | 33,550.00 | 33,600.00 | 33,600.00 | 11,935 |
| 2022-05-24 | 33,750.00 | 34,200.00 | 33,500.00 | 33,700.00 | 33,700.00 | 18,912 |
| 2022-05-23 | 33,650.00 | 34,000.00 | 33,500.00 | 33,750.00 | 33,750.00 | 15,066 |
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.