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 |
| 2021-10-22 | 35,000.00 | 35,450.00 | 34,400.00 | 34,950.00 | 34,950.00 | 18,595 |
| 2021-10-21 | 35,950.00 | 36,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | 21,207 |
| 2021-10-20 | 35,450.00 | 36,750.00 | 35,000.00 | 35,950.00 | 35,950.00 | 47,846 |
| 2021-10-19 | 35,100.00 | 35,200.00 | 34,450.00 | 34,850.00 | 34,850.00 | 16,479 |
| 2021-10-18 | 35,200.00 | 35,750.00 | 34,550.00 | 34,750.00 | 34,750.00 | 14,268 |
| 2021-10-15 | 35,950.00 | 35,950.00 | 35,200.00 | 35,350.00 | 35,350.00 | 15,149 |
| 2021-10-14 | 35,450.00 | 35,700.00 | 34,800.00 | 35,600.00 | 35,600.00 | 20,455 |
← NewerPage 21 of 21 · 1,230 trading days
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.