Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 56,300.00 | 57,700.00 | 55,600.00 | 56,700.00 | 56,700.00 | 16,113 |
| 2026-04-23 | 56,500.00 | 57,300.00 | 54,400.00 | 56,200.00 | 56,200.00 | 34,644 |
| 2026-04-22 | 56,600.00 | 56,600.00 | 54,900.00 | 55,800.00 | 55,800.00 | 22,671 |
| 2026-04-21 | 59,400.00 | 59,400.00 | 55,900.00 | 56,100.00 | 56,100.00 | 28,603 |
| 2026-04-20 | 58,800.00 | 59,700.00 | 58,000.00 | 58,500.00 | 58,500.00 | 13,442 |
| 2026-04-17 | 59,400.00 | 60,900.00 | 58,100.00 | 58,900.00 | 58,900.00 | 18,710 |
| 2026-04-16 | 59,800.00 | 60,700.00 | 58,500.00 | 59,000.00 | 59,000.00 | 28,037 |
| 2026-04-15 | 56,200.00 | 59,800.00 | 55,400.00 | 59,000.00 | 59,000.00 | 32,500 |
| 2026-04-14 | 56,000.00 | 56,900.00 | 55,300.00 | 55,400.00 | 55,400.00 | 19,690 |
| 2026-04-13 | 55,800.00 | 55,800.00 | 52,900.00 | 54,600.00 | 54,600.00 | 34,143 |
| 2026-04-10 | 57,700.00 | 58,000.00 | 55,700.00 | 55,700.00 | 55,700.00 | 21,562 |
| 2026-04-09 | 57,000.00 | 58,900.00 | 56,300.00 | 57,000.00 | 57,000.00 | 25,577 |
| 2026-04-08 | 56,300.00 | 57,200.00 | 55,600.00 | 56,600.00 | 56,600.00 | 20,782 |
| 2026-04-07 | 54,100.00 | 57,000.00 | 53,600.00 | 54,400.00 | 54,400.00 | 36,672 |
| 2026-04-06 | 54,900.00 | 56,100.00 | 52,900.00 | 53,400.00 | 53,400.00 | 35,222 |
| 2026-04-03 | 57,000.00 | 57,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | 34,758 |
| 2026-04-02 | 60,500.00 | 60,600.00 | 55,000.00 | 55,400.00 | 55,400.00 | 41,688 |
| 2026-04-01 | 60,100.00 | 60,100.00 | 57,100.00 | 59,000.00 | 59,000.00 | 38,619 |
| 2026-03-31 | 59,600.00 | 59,900.00 | 56,600.00 | 56,600.00 | 56,600.00 | 36,445 |
| 2026-03-30 | 61,600.00 | 62,800.00 | 59,200.00 | 60,000.00 | 60,000.00 | 46,323 |
| 2026-03-27 | 66,500.00 | 67,200.00 | 61,000.00 | 64,500.00 | 64,500.00 | 88,961 |
| 2026-03-26 | 59,000.00 | 69,100.00 | 58,400.00 | 63,000.00 | 63,000.00 | 176,515 |
| 2026-03-25 | 54,700.00 | 59,000.00 | 54,700.00 | 58,000.00 | 58,000.00 | 50,176 |
| 2026-03-24 | 55,700.00 | 55,900.00 | 53,500.00 | 54,900.00 | 54,900.00 | 16,506 |
| 2026-03-23 | 56,500.00 | 56,500.00 | 52,500.00 | 52,600.00 | 52,600.00 | 33,643 |
| 2026-03-20 | 58,700.00 | 59,200.00 | 57,000.00 | 57,300.00 | 57,300.00 | 28,423 |
| 2026-03-19 | 60,400.00 | 60,700.00 | 58,200.00 | 58,300.00 | 58,300.00 | 35,209 |
| 2026-03-18 | 62,500.00 | 62,700.00 | 59,800.00 | 61,100.00 | 61,100.00 | 46,720 |
| 2026-03-17 | 60,800.00 | 63,500.00 | 59,300.00 | 61,000.00 | 61,000.00 | 73,519 |
| 2026-03-16 | 58,200.00 | 63,900.00 | 57,000.00 | 62,500.00 | 62,500.00 | 111,834 |
| 2026-03-13 | 55,100.00 | 57,900.00 | 54,800.00 | 56,900.00 | 56,900.00 | 21,164 |
| 2026-03-12 | 56,300.00 | 57,600.00 | 55,000.00 | 56,700.00 | 56,700.00 | 19,642 |
| 2026-03-11 | 57,600.00 | 59,100.00 | 55,000.00 | 57,100.00 | 57,100.00 | 29,231 |
| 2026-03-10 | 60,200.00 | 60,200.00 | 55,900.00 | 57,100.00 | 57,100.00 | 34,636 |
| 2026-03-09 | 60,500.00 | 62,500.00 | 54,800.00 | 56,800.00 | 56,800.00 | 58,293 |
| 2026-03-06 | 56,500.00 | 61,000.00 | 55,400.00 | 60,600.00 | 60,600.00 | 51,593 |
| 2026-03-05 | 54,900.00 | 58,400.00 | 54,100.00 | 56,700.00 | 56,700.00 | 51,316 |
| 2026-03-04 | 57,800.00 | 58,900.00 | 47,750.00 | 50,500.00 | 50,500.00 | 100,653 |
| 2026-03-03 | 62,000.00 | 63,800.00 | 60,500.00 | 60,900.00 | 60,900.00 | 50,160 |
| 2026-02-27 | 66,100.00 | 66,400.00 | 63,000.00 | 63,800.00 | 63,800.00 | 53,616 |
| 2026-02-26 | 61,500.00 | 67,900.00 | 60,500.00 | 65,000.00 | 65,000.00 | 73,025 |
| 2026-02-25 | 60,500.00 | 61,400.00 | 60,100.00 | 60,900.00 | 60,900.00 | 23,842 |
| 2026-02-24 | 62,100.00 | 62,100.00 | 60,000.00 | 61,000.00 | 61,000.00 | 25,190 |
| 2026-02-23 | 60,100.00 | 61,800.00 | 59,800.00 | 61,100.00 | 61,100.00 | 28,203 |
| 2026-02-20 | 62,000.00 | 62,000.00 | 59,700.00 | 60,100.00 | 60,100.00 | 27,880 |
| 2026-02-19 | 61,400.00 | 64,000.00 | 59,750.00 | 61,100.00 | 61,100.00 | 38,965 |
| 2026-02-13 | 62,500.00 | 62,700.00 | 60,500.00 | 60,900.00 | 60,900.00 | 26,315 |
| 2026-02-12 | 65,000.00 | 65,900.00 | 62,200.00 | 62,500.00 | 62,500.00 | 33,118 |
| 2026-02-11 | 63,500.00 | 64,600.00 | 62,900.00 | 63,200.00 | 63,200.00 | 21,714 |
| 2026-02-10 | 65,600.00 | 66,700.00 | 62,900.00 | 63,400.00 | 63,400.00 | 36,533 |
| 2026-02-09 | 65,800.00 | 67,400.00 | 64,100.00 | 66,100.00 | 66,100.00 | 32,747 |
| 2026-02-06 | 66,300.00 | 67,000.00 | 62,900.00 | 64,000.00 | 64,000.00 | 85,783 |
| 2026-02-05 | 72,500.00 | 72,700.00 | 66,300.00 | 68,200.00 | 68,200.00 | 85,682 |
| 2026-02-04 | 70,300.00 | 71,900.00 | 68,000.00 | 70,000.00 | 70,000.00 | 69,145 |
| 2026-02-03 | 70,800.00 | 71,600.00 | 66,300.00 | 70,800.00 | 70,800.00 | 114,019 |
| 2026-02-02 | 63,900.00 | 71,900.00 | 62,600.00 | 69,000.00 | 69,000.00 | 119,808 |
| 2026-01-30 | 62,000.00 | 68,300.00 | 60,100.00 | 64,800.00 | 64,800.00 | 110,186 |
| 2026-01-29 | 58,700.00 | 62,800.00 | 58,700.00 | 60,800.00 | 60,800.00 | 106,898 |
| 2026-01-28 | 59,800.00 | 60,900.00 | 57,800.00 | 58,700.00 | 58,700.00 | 98,096 |
| 2026-01-27 | 58,000.00 | 63,700.00 | 58,000.00 | 61,400.00 | 61,400.00 | 115,135 |
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.