Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 31,350.00 | 32,000.00 | 31,350.00 | 31,550.00 | 31,550.00 | 23,524 |
| 2022-02-21 | 31,500.00 | 32,300.00 | 31,250.00 | 32,050.00 | 32,050.00 | 26,531 |
| 2022-02-18 | 30,700.00 | 32,150.00 | 30,600.00 | 32,050.00 | 32,050.00 | 35,168 |
| 2022-02-17 | 31,900.00 | 32,300.00 | 30,900.00 | 31,350.00 | 31,350.00 | 33,994 |
| 2022-02-16 | 31,500.00 | 32,150.00 | 31,000.00 | 31,900.00 | 31,900.00 | 36,183 |
| 2022-02-15 | 31,500.00 | 32,050.00 | 30,000.00 | 30,350.00 | 30,350.00 | 64,773 |
| 2022-02-14 | 33,800.00 | 33,800.00 | 31,500.00 | 31,500.00 | 31,500.00 | 78,821 |
| 2022-02-11 | 33,350.00 | 34,100.00 | 31,950.00 | 34,100.00 | 34,100.00 | 87,380 |
| 2022-02-10 | 34,750.00 | 35,300.00 | 33,050.00 | 33,550.00 | 33,550.00 | 205,073 |
| 2022-02-09 | 38,850.00 | 38,900.00 | 35,100.00 | 36,200.00 | 36,200.00 | 212,616 |
| 2022-02-08 | 38,450.00 | 39,500.00 | 37,500.00 | 38,100.00 | 38,100.00 | 211,947 |
| 2022-02-07 | 42,000.00 | 44,150.00 | 41,050.00 | 41,550.00 | 41,550.00 | 88,194 |
| 2022-02-04 | 39,500.00 | 42,650.00 | 39,000.00 | 41,800.00 | 41,800.00 | 108,008 |
| 2022-02-03 | 38,000.00 | 39,450.00 | 38,000.00 | 39,150.00 | 39,150.00 | 54,607 |
| 2022-01-28 | 36,300.00 | 37,550.00 | 35,700.00 | 37,400.00 | 37,400.00 | 70,087 |
| 2022-01-27 | 38,400.00 | 38,400.00 | 35,950.00 | 36,300.00 | 36,300.00 | 93,681 |
| 2022-01-26 | 37,950.00 | 39,000.00 | 37,850.00 | 37,900.00 | 37,900.00 | 39,612 |
| 2022-01-25 | 39,000.00 | 39,750.00 | 36,900.00 | 37,750.00 | 37,750.00 | 49,652 |
| 2022-01-24 | 39,350.00 | 39,850.00 | 38,200.00 | 38,800.00 | 38,800.00 | 52,927 |
| 2022-01-21 | 38,750.00 | 42,500.00 | 38,650.00 | 40,100.00 | 40,100.00 | 101,252 |
| 2022-01-20 | 38,150.00 | 39,400.00 | 38,100.00 | 39,300.00 | 39,300.00 | 41,001 |
| 2022-01-19 | 38,500.00 | 39,700.00 | 38,050.00 | 38,050.00 | 38,050.00 | 90,120 |
| 2022-01-18 | 40,000.00 | 41,200.00 | 39,700.00 | 40,150.00 | 40,150.00 | 43,612 |
| 2022-01-17 | 41,050.00 | 41,100.00 | 39,100.00 | 39,700.00 | 39,700.00 | 61,192 |
| 2022-01-14 | 41,700.00 | 42,000.00 | 40,550.00 | 41,050.00 | 41,050.00 | 61,825 |
| 2022-01-13 | 42,700.00 | 43,000.00 | 41,450.00 | 41,850.00 | 41,850.00 | 38,518 |
| 2022-01-12 | 42,500.00 | 43,800.00 | 42,250.00 | 42,700.00 | 42,700.00 | 41,870 |
| 2022-01-11 | 42,850.00 | 42,900.00 | 41,000.00 | 41,950.00 | 41,950.00 | 77,395 |
| 2022-01-10 | 45,000.00 | 45,350.00 | 43,000.00 | 43,000.00 | 43,000.00 | 94,918 |
| 2022-01-07 | 44,450.00 | 45,900.00 | 42,600.00 | 45,700.00 | 45,700.00 | 106,014 |
| 2022-01-06 | 43,700.00 | 45,900.00 | 43,300.00 | 44,450.00 | 44,450.00 | 134,077 |
| 2022-01-05 | 44,000.00 | 45,000.00 | 42,650.00 | 44,300.00 | 44,300.00 | 99,545 |
| 2022-01-04 | 45,200.00 | 45,500.00 | 43,500.00 | 43,900.00 | 43,900.00 | 135,103 |
| 2022-01-03 | 43,650.00 | 46,450.00 | 43,600.00 | 44,900.00 | 44,900.00 | 303,824 |
| 2021-12-30 | 38,550.00 | 44,650.00 | 38,350.00 | 43,250.00 | 43,250.00 | 631,718 |
| 2021-12-29 | 38,450.00 | 39,500.00 | 37,200.00 | 38,100.00 | 38,100.00 | 143,202 |
| 2021-12-28 | 38,000.00 | 39,450.00 | 36,600.00 | 36,650.00 | 36,650.00 | 153,255 |
| 2021-12-27 | 38,400.00 | 38,650.00 | 37,300.00 | 37,300.00 | 37,300.00 | 42,838 |
| 2021-12-24 | 38,400.00 | 39,200.00 | 38,100.00 | 38,400.00 | 38,400.00 | 38,615 |
| 2021-12-23 | 36,800.00 | 39,150.00 | 36,450.00 | 38,600.00 | 38,600.00 | 129,914 |
| 2021-12-22 | 36,600.00 | 36,850.00 | 35,800.00 | 36,300.00 | 36,300.00 | 29,925 |
| 2021-12-21 | 35,800.00 | 37,350.00 | 34,600.00 | 36,450.00 | 36,450.00 | 88,843 |
| 2021-12-20 | 38,600.00 | 38,600.00 | 35,800.00 | 35,950.00 | 35,950.00 | 144,545 |
| 2021-12-17 | 38,400.00 | 39,150.00 | 38,100.00 | 39,150.00 | 39,150.00 | 61,706 |
| 2021-12-16 | 40,100.00 | 40,100.00 | 38,000.00 | 38,400.00 | 38,400.00 | 103,539 |
| 2021-12-15 | 39,450.00 | 40,650.00 | 39,300.00 | 40,200.00 | 40,200.00 | 82,295 |
| 2021-12-14 | 39,050.00 | 40,400.00 | 38,700.00 | 39,850.00 | 39,850.00 | 76,487 |
| 2021-12-13 | 38,900.00 | 41,000.00 | 38,250.00 | 39,600.00 | 39,600.00 | 132,627 |
| 2021-12-10 | 36,950.00 | 39,250.00 | 36,950.00 | 38,900.00 | 38,900.00 | 149,957 |
| 2021-12-09 | 36,000.00 | 37,300.00 | 35,650.00 | 36,950.00 | 36,950.00 | 82,591 |
| 2021-12-08 | 35,650.00 | 36,050.00 | 35,400.00 | 36,000.00 | 36,000.00 | 50,576 |
| 2021-12-07 | 36,450.00 | 36,650.00 | 35,100.00 | 35,700.00 | 35,700.00 | 95,451 |
| 2021-12-06 | 38,800.00 | 41,450.00 | 36,000.00 | 36,250.00 | 36,250.00 | 561,992 |
| 2021-12-03 | 35,300.00 | 36,000.00 | 33,450.00 | 34,200.00 | 34,200.00 | 152,111 |
| 2021-12-02 | 32,900.00 | 34,200.00 | 32,450.00 | 33,800.00 | 33,800.00 | 55,905 |
| 2021-12-01 | 32,250.00 | 33,150.00 | 31,000.00 | 32,900.00 | 32,900.00 | 53,716 |
| 2021-11-30 | 34,450.00 | 34,450.00 | 31,800.00 | 32,200.00 | 32,200.00 | 63,523 |
| 2021-11-29 | 32,900.00 | 35,100.00 | 32,500.00 | 34,150.00 | 34,150.00 | 77,094 |
| 2021-11-26 | 34,100.00 | 35,300.00 | 33,900.00 | 34,050.00 | 34,050.00 | 55,875 |
| 2021-11-25 | 33,300.00 | 34,550.00 | 32,950.00 | 34,100.00 | 34,100.00 | 46,625 |
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.