Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 50,000.00 | 54,400.00 | 49,700.00 | 54,200.00 | 54,200.00 | 114,949 |
| 2026-01-22 | 47,450.00 | 49,900.00 | 46,550.00 | 49,500.00 | 49,500.00 | 58,723 |
| 2026-01-21 | 47,000.00 | 47,750.00 | 46,000.00 | 46,800.00 | 46,800.00 | 66,509 |
| 2026-01-20 | 47,600.00 | 49,450.00 | 47,500.00 | 48,600.00 | 48,600.00 | 48,612 |
| 2026-01-19 | 47,350.00 | 48,550.00 | 46,300.00 | 47,100.00 | 47,100.00 | 52,729 |
| 2026-01-16 | 47,000.00 | 47,300.00 | 44,500.00 | 46,300.00 | 46,300.00 | 50,503 |
| 2026-01-15 | 45,650.00 | 46,850.00 | 45,300.00 | 45,800.00 | 45,800.00 | 30,219 |
| 2026-01-14 | 45,500.00 | 46,300.00 | 44,850.00 | 45,050.00 | 45,050.00 | 32,745 |
| 2026-01-13 | 45,900.00 | 46,200.00 | 44,900.00 | 45,000.00 | 45,000.00 | 34,697 |
| 2026-01-12 | 45,350.00 | 45,700.00 | 44,800.00 | 45,400.00 | 45,400.00 | 37,155 |
| 2026-01-09 | 45,700.00 | 46,200.00 | 44,350.00 | 45,350.00 | 45,350.00 | 47,004 |
| 2026-01-08 | 46,400.00 | 46,550.00 | 44,800.00 | 45,650.00 | 45,650.00 | 54,705 |
| 2026-01-07 | 46,850.00 | 46,950.00 | 45,500.00 | 46,000.00 | 46,000.00 | 42,704 |
| 2026-01-06 | 47,600.00 | 50,400.00 | 45,950.00 | 46,150.00 | 46,150.00 | 56,307 |
| 2026-01-05 | 47,450.00 | 47,600.00 | 45,350.00 | 47,300.00 | 47,300.00 | 45,343 |
| 2026-01-02 | 51,700.00 | 51,700.00 | 45,000.00 | 46,500.00 | 46,500.00 | 191,199 |
| 2025-12-30 | 51,900.00 | 52,200.00 | 51,200.00 | 51,700.00 | 51,700.00 | 83,750 |
| 2025-12-29 | 50,800.00 | 52,400.00 | 50,700.00 | 51,900.00 | 51,900.00 | 62,648 |
| 2025-12-26 | 50,800.00 | 51,100.00 | 49,450.00 | 50,800.00 | 50,800.00 | 77,065 |
| 2025-12-24 | 52,200.00 | 52,200.00 | 50,000.00 | 50,800.00 | 50,800.00 | 87,353 |
| 2025-12-23 | 50,700.00 | 52,600.00 | 50,500.00 | 52,100.00 | 52,100.00 | 107,385 |
| 2025-12-22 | 50,800.00 | 51,600.00 | 50,200.00 | 51,200.00 | 51,200.00 | 59,561 |
| 2025-12-19 | 51,000.00 | 51,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | 65,988 |
| 2025-12-18 | 49,250.00 | 51,200.00 | 48,700.00 | 50,300.00 | 50,300.00 | 104,069 |
| 2025-12-17 | 53,300.00 | 53,400.00 | 49,300.00 | 49,700.00 | 49,700.00 | 204,540 |
| 2025-12-16 | 54,000.00 | 55,000.00 | 52,600.00 | 53,100.00 | 53,100.00 | 88,169 |
| 2025-12-15 | 57,000.00 | 57,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 179,235 |
| 2025-12-12 | 58,100.00 | 61,900.00 | 57,400.00 | 58,600.00 | 58,600.00 | 91,257 |
| 2025-12-11 | 56,100.00 | 58,700.00 | 55,800.00 | 58,100.00 | 58,100.00 | 59,326 |
| 2025-12-10 | 52,700.00 | 57,700.00 | 51,500.00 | 56,500.00 | 56,500.00 | 108,203 |
| 2025-12-09 | 51,600.00 | 55,000.00 | 51,500.00 | 52,600.00 | 52,600.00 | 56,388 |
| 2025-12-08 | 53,500.00 | 53,600.00 | 51,300.00 | 51,500.00 | 51,500.00 | 72,129 |
| 2025-12-05 | 55,500.00 | 55,500.00 | 52,500.00 | 53,500.00 | 53,500.00 | 86,204 |
| 2025-12-04 | 55,500.00 | 56,500.00 | 52,200.00 | 55,500.00 | 55,500.00 | 66,195 |
| 2025-12-03 | 56,600.00 | 57,000.00 | 53,100.00 | 55,400.00 | 55,400.00 | 107,138 |
| 2025-12-02 | 60,100.00 | 60,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | 148,917 |
| 2025-12-01 | 61,000.00 | 61,500.00 | 56,700.00 | 60,200.00 | 60,200.00 | 164,696 |
| 2025-11-28 | 51,700.00 | 61,700.00 | 51,200.00 | 61,200.00 | 61,200.00 | 567,065 |
| 2025-11-27 | 52,100.00 | 53,500.00 | 50,200.00 | 51,100.00 | 51,100.00 | 231,032 |
| 2025-11-26 | 46,500.00 | 54,100.00 | 45,450.00 | 53,700.00 | 53,700.00 | 509,914 |
| 2025-11-25 | 44,800.00 | 49,000.00 | 44,750.00 | 46,550.00 | 46,550.00 | 265,589 |
| 2025-11-24 | 43,800.00 | 45,400.00 | 42,850.00 | 44,650.00 | 44,650.00 | 164,061 |
| 2025-11-21 | 41,550.00 | 44,550.00 | 40,700.00 | 43,400.00 | 43,400.00 | 224,269 |
| 2025-11-20 | 38,250.00 | 43,450.00 | 37,850.00 | 42,450.00 | 42,450.00 | 246,743 |
| 2025-11-19 | 40,400.00 | 40,550.00 | 36,400.00 | 38,250.00 | 38,250.00 | 120,378 |
| 2025-11-18 | 39,200.00 | 41,500.00 | 38,350.00 | 40,600.00 | 40,600.00 | 146,224 |
| 2025-11-17 | 38,700.00 | 40,000.00 | 36,850.00 | 39,150.00 | 39,150.00 | 184,886 |
| 2025-11-14 | 37,050.00 | 38,900.00 | 36,400.00 | 37,400.00 | 37,400.00 | 207,992 |
| 2025-11-13 | 36,550.00 | 37,750.00 | 36,300.00 | 37,150.00 | 37,150.00 | 108,788 |
| 2025-11-12 | 33,000.00 | 38,150.00 | 33,000.00 | 36,900.00 | 36,900.00 | 553,955 |
| 2025-11-11 | 32,550.00 | 33,450.00 | 32,050.00 | 32,400.00 | 32,400.00 | 44,872 |
| 2025-11-10 | 32,250.00 | 34,000.00 | 32,100.00 | 32,400.00 | 32,400.00 | 56,100 |
| 2025-11-07 | 33,000.00 | 33,250.00 | 31,650.00 | 32,200.00 | 32,200.00 | 35,370 |
| 2025-11-06 | 33,200.00 | 34,050.00 | 32,650.00 | 33,200.00 | 33,200.00 | 27,574 |
| 2025-11-05 | 33,900.00 | 33,900.00 | 32,250.00 | 33,200.00 | 33,200.00 | 32,633 |
| 2025-11-04 | 32,800.00 | 34,850.00 | 32,000.00 | 33,950.00 | 33,950.00 | 72,999 |
| 2025-11-03 | 32,750.00 | 34,100.00 | 32,450.00 | 32,750.00 | 32,750.00 | 44,979 |
| 2025-10-31 | 31,950.00 | 33,900.00 | 31,750.00 | 32,800.00 | 32,800.00 | 35,218 |
| 2025-10-30 | 31,800.00 | 32,850.00 | 31,550.00 | 31,950.00 | 31,950.00 | 28,194 |
| 2025-10-29 | 33,400.00 | 33,400.00 | 31,750.00 | 31,800.00 | 31,800.00 | 34,577 |
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.