Kolon Life Science Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	34,600.00	34,650.00	32,450.00	33,300.00	33,300.00	57,195
2021-11-23	32,550.00	34,800.00	32,550.00	33,800.00	33,800.00	101,724
2021-11-22	32,300.00	33,450.00	32,000.00	32,550.00	32,550.00	52,298
2021-11-19	31,750.00	32,000.00	31,250.00	31,750.00	31,750.00	16,848
2021-11-18	31,800.00	31,950.00	30,750.00	31,800.00	31,800.00	30,928
2021-11-17	32,400.00	32,900.00	31,400.00	31,800.00	31,800.00	42,208
2021-11-16	30,100.00	33,000.00	29,500.00	32,450.00	32,450.00	114,847
2021-11-15	29,250.00	29,850.00	29,150.00	29,550.00	29,550.00	23,027
2021-11-12	29,450.00	29,800.00	28,800.00	29,450.00	29,450.00	26,876
2021-11-11	28,650.00	29,250.00	28,650.00	29,050.00	29,050.00	22,112
2021-11-10	30,250.00	30,450.00	28,300.00	28,650.00	28,650.00	113,697
2021-11-09	30,400.00	30,700.00	30,150.00	30,350.00	30,350.00	18,587
2021-11-08	31,000.00	31,300.00	29,900.00	30,400.00	30,400.00	41,944
2021-11-05	31,700.00	31,700.00	30,800.00	30,900.00	30,900.00	33,858
2021-11-04	31,700.00	32,300.00	31,600.00	31,650.00	31,650.00	20,730
2021-11-03	32,300.00	32,700.00	31,500.00	31,650.00	31,650.00	26,766
2021-11-02	32,000.00	32,850.00	32,000.00	32,300.00	32,300.00	20,090
2021-11-01	33,500.00	33,500.00	30,250.00	32,100.00	32,100.00	67,422
2021-10-29	34,600.00	34,750.00	33,350.00	33,500.00	33,500.00	34,075
2021-10-28	34,500.00	35,550.00	34,100.00	34,500.00	34,500.00	29,040
2021-10-27	34,600.00	34,800.00	34,150.00	34,300.00	34,300.00	26,949
2021-10-26	34,900.00	35,100.00	34,400.00	34,600.00	34,600.00	16,873
2021-10-25	34,550.00	34,900.00	34,100.00	34,600.00	34,600.00	21,974

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.