Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 33,000.00 | 33,050.00 | 31,850.00 | 32,350.00 | 32,350.00 | 37,302 |
| 2025-07-25 | 33,150.00 | 33,700.00 | 32,900.00 | 33,300.00 | 33,300.00 | 22,165 |
| 2025-07-24 | 33,500.00 | 34,200.00 | 32,950.00 | 33,150.00 | 33,150.00 | 25,124 |
| 2025-07-23 | 34,000.00 | 34,000.00 | 32,800.00 | 33,500.00 | 33,500.00 | 25,231 |
| 2025-07-22 | 34,200.00 | 34,600.00 | 32,700.00 | 33,400.00 | 33,400.00 | 34,614 |
| 2025-07-21 | 35,200.00 | 36,600.00 | 34,200.00 | 34,300.00 | 34,300.00 | 31,919 |
| 2025-07-18 | 35,100.00 | 36,050.00 | 34,500.00 | 35,200.00 | 35,200.00 | 25,314 |
| 2025-07-17 | 34,850.00 | 35,650.00 | 34,550.00 | 35,100.00 | 35,100.00 | 32,115 |
| 2025-07-16 | 34,950.00 | 35,450.00 | 34,100.00 | 34,850.00 | 34,850.00 | 13,435 |
| 2025-07-15 | 34,950.00 | 35,200.00 | 34,000.00 | 34,950.00 | 34,950.00 | 21,855 |
| 2025-07-14 | 34,250.00 | 34,650.00 | 33,750.00 | 34,350.00 | 34,350.00 | 28,143 |
| 2025-07-11 | 34,900.00 | 35,150.00 | 33,650.00 | 34,250.00 | 34,250.00 | 24,059 |
| 2025-07-10 | 34,900.00 | 35,400.00 | 34,150.00 | 34,900.00 | 34,900.00 | 18,693 |
| 2025-07-09 | 35,650.00 | 35,650.00 | 33,850.00 | 34,250.00 | 34,250.00 | 21,395 |
| 2025-07-08 | 35,150.00 | 36,150.00 | 34,500.00 | 34,850.00 | 34,850.00 | 24,189 |
| 2025-07-07 | 34,500.00 | 34,950.00 | 33,300.00 | 34,750.00 | 34,750.00 | 27,313 |
| 2025-07-04 | 36,050.00 | 36,100.00 | 34,500.00 | 34,700.00 | 34,700.00 | 38,850 |
| 2025-07-03 | 35,250.00 | 37,700.00 | 34,850.00 | 36,200.00 | 36,200.00 | 77,872 |
| 2025-07-02 | 35,350.00 | 36,000.00 | 34,450.00 | 35,400.00 | 35,400.00 | 52,431 |
| 2025-07-01 | 35,600.00 | 36,500.00 | 35,000.00 | 35,350.00 | 35,350.00 | 43,007 |
| 2025-06-30 | 34,500.00 | 36,350.00 | 33,150.00 | 35,200.00 | 35,200.00 | 84,188 |
| 2025-06-27 | 32,450.00 | 35,700.00 | 32,450.00 | 34,500.00 | 34,500.00 | 138,220 |
| 2025-06-26 | 33,350.00 | 33,800.00 | 32,000.00 | 32,450.00 | 32,450.00 | 36,643 |
| 2025-06-25 | 34,600.00 | 34,650.00 | 33,250.00 | 33,300.00 | 33,300.00 | 41,280 |
| 2025-06-24 | 33,500.00 | 34,900.00 | 33,200.00 | 34,600.00 | 34,600.00 | 73,173 |
| 2025-06-23 | 32,150.00 | 34,750.00 | 31,750.00 | 33,700.00 | 33,700.00 | 92,033 |
| 2025-06-20 | 32,600.00 | 33,400.00 | 31,900.00 | 32,350.00 | 32,350.00 | 83,152 |
| 2025-06-19 | 31,150.00 | 39,400.00 | 30,600.00 | 32,550.00 | 32,550.00 | 820,930 |
| 2025-06-18 | 33,000.00 | 33,000.00 | 30,950.00 | 31,050.00 | 31,050.00 | 43,667 |
| 2025-06-17 | 33,300.00 | 34,400.00 | 32,550.00 | 32,950.00 | 32,950.00 | 68,454 |
| 2025-06-16 | 30,100.00 | 33,650.00 | 30,000.00 | 33,200.00 | 33,200.00 | 63,463 |
| 2025-06-13 | 32,000.00 | 32,000.00 | 30,300.00 | 30,800.00 | 30,800.00 | 67,850 |
| 2025-06-12 | 31,300.00 | 32,900.00 | 30,650.00 | 32,000.00 | 32,000.00 | 65,625 |
| 2025-06-11 | 30,100.00 | 31,900.00 | 29,600.00 | 31,300.00 | 31,300.00 | 83,079 |
| 2025-06-10 | 28,850.00 | 30,300.00 | 28,600.00 | 29,300.00 | 29,300.00 | 40,634 |
| 2025-06-09 | 29,000.00 | 29,000.00 | 27,550.00 | 28,750.00 | 28,750.00 | 39,052 |
| 2025-06-05 | 29,000.00 | 30,550.00 | 28,450.00 | 28,600.00 | 28,600.00 | 54,075 |
| 2025-06-04 | 28,200.00 | 29,050.00 | 27,700.00 | 29,000.00 | 29,000.00 | 37,315 |
| 2025-06-02 | 27,550.00 | 28,600.00 | 27,500.00 | 28,600.00 | 28,600.00 | 34,178 |
| 2025-05-30 | 27,350.00 | 28,300.00 | 26,500.00 | 27,950.00 | 27,950.00 | 45,190 |
| 2025-05-29 | 27,250.00 | 27,950.00 | 27,000.00 | 27,350.00 | 27,350.00 | 28,454 |
| 2025-05-28 | 26,600.00 | 27,600.00 | 26,150.00 | 27,200.00 | 27,200.00 | 44,159 |
| 2025-05-27 | 25,700.00 | 26,750.00 | 25,250.00 | 26,600.00 | 26,600.00 | 32,806 |
| 2025-05-26 | 26,450.00 | 26,450.00 | 25,250.00 | 25,350.00 | 25,350.00 | 9,926 |
| 2025-05-23 | 25,400.00 | 26,300.00 | 25,200.00 | 25,800.00 | 25,800.00 | 13,609 |
| 2025-05-22 | 25,400.00 | 26,250.00 | 25,200.00 | 25,750.00 | 25,750.00 | 38,538 |
| 2025-05-21 | 25,650.00 | 25,950.00 | 24,900.00 | 25,400.00 | 25,400.00 | 25,982 |
| 2025-05-20 | 23,900.00 | 25,800.00 | 23,900.00 | 25,600.00 | 25,600.00 | 41,319 |
| 2025-05-19 | 24,300.00 | 26,650.00 | 23,750.00 | 24,250.00 | 24,250.00 | 45,842 |
| 2025-05-16 | 25,000.00 | 25,000.00 | 24,000.00 | 24,350.00 | 24,350.00 | 11,572 |
| 2025-05-15 | 24,800.00 | 24,800.00 | 24,000.00 | 24,650.00 | 24,650.00 | 15,349 |
| 2025-05-14 | 24,800.00 | 24,900.00 | 23,500.00 | 24,500.00 | 24,500.00 | 24,236 |
| 2025-05-13 | 25,700.00 | 25,700.00 | 24,250.00 | 24,450.00 | 24,450.00 | 30,933 |
| 2025-05-12 | 25,450.00 | 25,800.00 | 25,000.00 | 25,250.00 | 25,250.00 | 11,915 |
| 2025-05-09 | 25,900.00 | 27,000.00 | 25,050.00 | 25,450.00 | 25,450.00 | 18,051 |
| 2025-05-08 | 25,900.00 | 26,350.00 | 25,500.00 | 25,900.00 | 25,900.00 | 9,169 |
| 2025-05-07 | 25,700.00 | 25,900.00 | 25,000.00 | 25,850.00 | 25,850.00 | 12,757 |
| 2025-05-02 | 25,800.00 | 26,400.00 | 25,450.00 | 25,500.00 | 25,500.00 | 16,477 |
| 2025-04-30 | 26,350.00 | 27,400.00 | 25,850.00 | 26,100.00 | 26,100.00 | 24,844 |
| 2025-04-29 | 26,750.00 | 27,250.00 | 25,300.00 | 26,100.00 | 26,100.00 | 39,007 |
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.