Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 33,800.00 | 33,950.00 | 33,500.00 | 33,750.00 | 33,750.00 | 15,927 |
| 2022-05-19 | 33,600.00 | 33,800.00 | 33,150.00 | 33,750.00 | 33,750.00 | 23,880 |
| 2022-05-18 | 34,050.00 | 34,800.00 | 33,950.00 | 34,200.00 | 34,200.00 | 20,680 |
| 2022-05-17 | 33,650.00 | 34,300.00 | 33,600.00 | 34,000.00 | 34,000.00 | 20,426 |
| 2022-05-16 | 33,850.00 | 34,300.00 | 33,650.00 | 33,950.00 | 33,950.00 | 22,871 |
| 2022-05-13 | 34,000.00 | 34,700.00 | 33,650.00 | 33,850.00 | 33,850.00 | 27,989 |
| 2022-05-12 | 34,550.00 | 34,750.00 | 32,500.00 | 33,950.00 | 33,950.00 | 39,644 |
| 2022-05-11 | 34,500.00 | 35,400.00 | 34,000.00 | 34,750.00 | 34,750.00 | 32,921 |
| 2022-05-10 | 34,150.00 | 34,700.00 | 33,600.00 | 34,500.00 | 34,500.00 | 27,095 |
| 2022-05-09 | 34,950.00 | 35,650.00 | 34,550.00 | 34,750.00 | 34,750.00 | 30,987 |
| 2022-05-06 | 34,600.00 | 35,500.00 | 34,600.00 | 34,950.00 | 34,950.00 | 16,287 |
| 2022-05-04 | 35,700.00 | 35,700.00 | 34,800.00 | 35,300.00 | 35,300.00 | 28,033 |
| 2022-05-03 | 35,800.00 | 35,800.00 | 35,150.00 | 35,250.00 | 35,250.00 | 16,109 |
| 2022-05-02 | 35,100.00 | 36,150.00 | 35,050.00 | 35,550.00 | 35,550.00 | 44,393 |
| 2022-04-29 | 34,200.00 | 36,900.00 | 34,100.00 | 35,650.00 | 35,650.00 | 96,213 |
| 2022-04-28 | 34,000.00 | 35,050.00 | 34,000.00 | 34,150.00 | 34,150.00 | 27,559 |
| 2022-04-27 | 33,500.00 | 34,200.00 | 33,150.00 | 34,200.00 | 34,200.00 | 28,842 |
| 2022-04-26 | 33,950.00 | 34,500.00 | 33,750.00 | 34,400.00 | 34,400.00 | 32,136 |
| 2022-04-25 | 34,400.00 | 34,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 32,022 |
| 2022-04-22 | 35,400.00 | 35,400.00 | 34,450.00 | 34,850.00 | 34,850.00 | 23,318 |
| 2022-04-21 | 35,200.00 | 35,550.00 | 34,400.00 | 35,450.00 | 35,450.00 | 33,618 |
| 2022-04-20 | 35,300.00 | 35,850.00 | 35,000.00 | 35,200.00 | 35,200.00 | 48,467 |
| 2022-04-19 | 37,050.00 | 37,050.00 | 35,400.00 | 35,850.00 | 35,850.00 | 92,087 |
| 2022-04-18 | 37,700.00 | 37,800.00 | 36,700.00 | 37,050.00 | 37,050.00 | 45,303 |
| 2022-04-15 | 38,050.00 | 38,600.00 | 36,500.00 | 37,000.00 | 37,000.00 | 65,875 |
| 2022-04-14 | 37,500.00 | 39,350.00 | 36,350.00 | 37,600.00 | 37,600.00 | 170,821 |
| 2022-04-13 | 41,550.00 | 41,750.00 | 36,500.00 | 36,700.00 | 36,700.00 | 415,279 |
| 2022-04-12 | 35,900.00 | 37,300.00 | 34,800.00 | 37,000.00 | 37,000.00 | 88,272 |
| 2022-04-11 | 34,400.00 | 36,550.00 | 34,100.00 | 36,100.00 | 36,100.00 | 118,997 |
| 2022-04-08 | 34,150.00 | 34,650.00 | 33,900.00 | 34,600.00 | 34,600.00 | 43,258 |
| 2022-04-07 | 33,600.00 | 34,100.00 | 33,400.00 | 33,800.00 | 33,800.00 | 31,834 |
| 2022-04-06 | 33,900.00 | 34,600.00 | 33,350.00 | 34,000.00 | 34,000.00 | 26,912 |
| 2022-04-05 | 34,800.00 | 35,300.00 | 34,050.00 | 34,250.00 | 34,250.00 | 39,661 |
| 2022-04-04 | 34,200.00 | 34,800.00 | 33,800.00 | 34,800.00 | 34,800.00 | 51,002 |
| 2022-04-01 | 32,750.00 | 33,950.00 | 32,650.00 | 33,900.00 | 33,900.00 | 39,920 |
| 2022-03-31 | 32,650.00 | 33,450.00 | 32,650.00 | 33,100.00 | 33,100.00 | 24,961 |
| 2022-03-30 | 33,350.00 | 33,400.00 | 32,700.00 | 33,150.00 | 33,150.00 | 37,073 |
| 2022-03-29 | 33,350.00 | 33,350.00 | 32,850.00 | 33,200.00 | 33,200.00 | 17,198 |
| 2022-03-28 | 33,250.00 | 33,350.00 | 32,250.00 | 33,100.00 | 33,100.00 | 27,802 |
| 2022-03-25 | 34,100.00 | 34,750.00 | 32,350.00 | 32,900.00 | 32,900.00 | 88,741 |
| 2022-03-24 | 34,500.00 | 34,750.00 | 33,700.00 | 34,100.00 | 34,100.00 | 21,511 |
| 2022-03-23 | 34,350.00 | 34,900.00 | 34,150.00 | 34,450.00 | 34,450.00 | 26,952 |
| 2022-03-22 | 35,600.00 | 35,600.00 | 34,200.00 | 34,900.00 | 34,900.00 | 40,147 |
| 2022-03-21 | 35,500.00 | 37,550.00 | 35,500.00 | 35,800.00 | 35,800.00 | 86,573 |
| 2022-03-18 | 33,500.00 | 35,500.00 | 33,500.00 | 35,450.00 | 35,450.00 | 49,236 |
| 2022-03-17 | 33,200.00 | 33,900.00 | 32,900.00 | 33,500.00 | 33,500.00 | 24,294 |
| 2022-03-16 | 32,700.00 | 33,250.00 | 32,650.00 | 32,750.00 | 32,750.00 | 10,839 |
| 2022-03-15 | 33,100.00 | 33,150.00 | 32,000.00 | 32,800.00 | 32,800.00 | 24,910 |
| 2022-03-14 | 34,600.00 | 34,600.00 | 32,500.00 | 32,700.00 | 32,700.00 | 38,273 |
| 2022-03-11 | 34,500.00 | 35,100.00 | 34,150.00 | 34,600.00 | 34,600.00 | 21,792 |
| 2022-03-10 | 35,500.00 | 36,050.00 | 34,400.00 | 34,400.00 | 34,400.00 | 40,605 |
| 2022-03-08 | 34,200.00 | 35,450.00 | 33,700.00 | 34,750.00 | 34,750.00 | 41,794 |
| 2022-03-07 | 33,900.00 | 34,950.00 | 33,400.00 | 34,550.00 | 34,550.00 | 46,414 |
| 2022-03-04 | 33,950.00 | 34,250.00 | 32,900.00 | 33,900.00 | 33,900.00 | 31,017 |
| 2022-03-03 | 33,700.00 | 34,400.00 | 33,300.00 | 34,100.00 | 34,100.00 | 24,279 |
| 2022-03-02 | 33,100.00 | 33,450.00 | 32,750.00 | 33,350.00 | 33,350.00 | 28,413 |
| 2022-02-28 | 31,700.00 | 33,250.00 | 31,400.00 | 33,100.00 | 33,100.00 | 38,734 |
| 2022-02-25 | 31,650.00 | 32,400.00 | 31,400.00 | 31,550.00 | 31,550.00 | 33,819 |
| 2022-02-24 | 31,700.00 | 32,350.00 | 31,100.00 | 31,250.00 | 31,250.00 | 31,677 |
| 2022-02-23 | 31,550.00 | 32,050.00 | 31,250.00 | 31,950.00 | 31,950.00 | 16,856 |
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.