Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 22,400.00 | 22,400.00 | 21,500.00 | 22,150.00 | 22,150.00 | 11,289 |
| 2025-01-24 | 22,250.00 | 22,450.00 | 21,850.00 | 22,050.00 | 22,050.00 | 9,025 |
| 2025-01-23 | 23,000.00 | 23,000.00 | 22,150.00 | 22,250.00 | 22,250.00 | 8,400 |
| 2025-01-22 | 22,400.00 | 22,700.00 | 22,050.00 | 22,150.00 | 22,150.00 | 10,917 |
| 2025-01-21 | 22,050.00 | 23,000.00 | 21,850.00 | 22,400.00 | 22,400.00 | 12,976 |
| 2025-01-20 | 23,550.00 | 23,600.00 | 22,250.00 | 22,250.00 | 22,250.00 | 40,730 |
| 2025-01-17 | 24,000.00 | 24,000.00 | 23,300.00 | 23,700.00 | 23,700.00 | 18,538 |
| 2025-01-16 | 24,100.00 | 24,550.00 | 23,600.00 | 23,700.00 | 23,700.00 | 18,688 |
| 2025-01-15 | 24,500.00 | 24,950.00 | 23,900.00 | 24,100.00 | 24,100.00 | 21,166 |
| 2025-01-14 | 23,050.00 | 24,450.00 | 23,000.00 | 24,400.00 | 24,400.00 | 19,521 |
| 2025-01-13 | 23,600.00 | 23,950.00 | 23,150.00 | 23,500.00 | 23,500.00 | 17,526 |
| 2025-01-10 | 24,500.00 | 24,500.00 | 23,850.00 | 24,000.00 | 24,000.00 | 25,109 |
| 2025-01-09 | 24,000.00 | 25,300.00 | 24,000.00 | 24,550.00 | 24,550.00 | 60,907 |
| 2025-01-08 | 24,150.00 | 24,700.00 | 23,500.00 | 24,000.00 | 24,000.00 | 34,856 |
| 2025-01-07 | 23,650.00 | 25,250.00 | 23,400.00 | 24,150.00 | 24,150.00 | 114,756 |
| 2025-01-06 | 23,900.00 | 24,300.00 | 23,500.00 | 23,650.00 | 23,650.00 | 26,881 |
| 2025-01-03 | 23,150.00 | 23,950.00 | 22,850.00 | 23,350.00 | 23,350.00 | 54,139 |
| 2025-01-02 | 23,000.00 | 23,500.00 | 22,700.00 | 23,100.00 | 23,100.00 | 20,249 |
| 2024-12-30 | 22,600.00 | 23,200.00 | 22,150.00 | 23,000.00 | 23,000.00 | 8,789 |
| 2024-12-27 | 23,250.00 | 23,250.00 | 22,200.00 | 22,600.00 | 22,600.00 | 28,131 |
| 2024-12-26 | 23,650.00 | 23,800.00 | 23,200.00 | 23,450.00 | 23,450.00 | 37,329 |
| 2024-12-24 | 23,550.00 | 24,300.00 | 22,800.00 | 23,800.00 | 23,800.00 | 43,642 |
| 2024-12-23 | 22,700.00 | 23,700.00 | 22,700.00 | 23,050.00 | 23,050.00 | 22,997 |
| 2024-12-20 | 23,150.00 | 23,150.00 | 22,100.00 | 22,700.00 | 22,700.00 | 31,857 |
| 2024-12-19 | 22,200.00 | 25,000.00 | 22,200.00 | 23,150.00 | 23,150.00 | 99,666 |
| 2024-12-18 | 23,250.00 | 23,650.00 | 22,450.00 | 22,800.00 | 22,800.00 | 53,407 |
| 2024-12-17 | 24,850.00 | 25,300.00 | 23,200.00 | 23,650.00 | 23,650.00 | 116,290 |
| 2024-12-16 | 25,850.00 | 25,900.00 | 24,100.00 | 25,150.00 | 25,150.00 | 132,592 |
| 2024-12-13 | 20,400.00 | 25,700.00 | 20,350.00 | 25,000.00 | 25,000.00 | 475,396 |
| 2024-12-12 | 20,500.00 | 20,550.00 | 20,000.00 | 20,400.00 | 20,400.00 | 34,610 |
| 2024-12-11 | 19,370.00 | 21,000.00 | 19,300.00 | 20,350.00 | 20,350.00 | 67,297 |
| 2024-12-10 | 18,900.00 | 19,750.00 | 18,520.00 | 19,370.00 | 19,370.00 | 19,798 |
| 2024-12-09 | 18,820.00 | 19,620.00 | 18,510.00 | 18,510.00 | 18,510.00 | 26,856 |
| 2024-12-06 | 20,350.00 | 20,650.00 | 18,800.00 | 19,630.00 | 19,630.00 | 64,587 |
| 2024-12-05 | 19,160.00 | 20,800.00 | 19,160.00 | 20,000.00 | 20,000.00 | 66,955 |
| 2024-12-04 | 18,830.00 | 19,550.00 | 18,810.00 | 19,250.00 | 19,250.00 | 25,485 |
| 2024-12-03 | 19,840.00 | 20,200.00 | 19,200.00 | 19,600.00 | 19,600.00 | 54,368 |
| 2024-12-02 | 19,990.00 | 22,200.00 | 19,450.00 | 19,800.00 | 19,800.00 | 254,288 |
| 2024-11-29 | 18,300.00 | 19,600.00 | 17,890.00 | 18,870.00 | 18,870.00 | 89,156 |
| 2024-11-28 | 18,050.00 | 18,440.00 | 18,040.00 | 18,280.00 | 18,280.00 | 6,893 |
| 2024-11-27 | 17,900.00 | 18,220.00 | 17,740.00 | 18,100.00 | 18,100.00 | 11,923 |
| 2024-11-26 | 18,150.00 | 18,150.00 | 17,600.00 | 17,850.00 | 17,850.00 | 5,425 |
| 2024-11-25 | 17,790.00 | 18,110.00 | 17,600.00 | 18,000.00 | 18,000.00 | 15,120 |
| 2024-11-22 | 17,810.00 | 18,240.00 | 17,700.00 | 17,800.00 | 17,800.00 | 10,096 |
| 2024-11-21 | 18,000.00 | 18,010.00 | 17,700.00 | 17,810.00 | 17,810.00 | 13,108 |
| 2024-11-20 | 18,010.00 | 18,290.00 | 17,820.00 | 18,000.00 | 18,000.00 | 11,107 |
| 2024-11-19 | 17,790.00 | 18,300.00 | 17,700.00 | 18,010.00 | 18,010.00 | 15,550 |
| 2024-11-18 | 17,900.00 | 18,330.00 | 17,620.00 | 17,790.00 | 17,790.00 | 8,191 |
| 2024-11-15 | 17,170.00 | 18,420.00 | 16,780.00 | 17,900.00 | 17,900.00 | 21,927 |
| 2024-11-14 | 17,120.00 | 17,560.00 | 17,120.00 | 17,360.00 | 17,360.00 | 12,541 |
| 2024-11-13 | 17,920.00 | 17,920.00 | 17,100.00 | 17,300.00 | 17,300.00 | 22,559 |
| 2024-11-12 | 18,350.00 | 18,350.00 | 17,600.00 | 17,700.00 | 17,700.00 | 31,217 |
| 2024-11-11 | 18,870.00 | 18,900.00 | 18,210.00 | 18,350.00 | 18,350.00 | 28,647 |
| 2024-11-08 | 18,800.00 | 19,260.00 | 18,740.00 | 18,870.00 | 18,870.00 | 7,646 |
| 2024-11-07 | 19,100.00 | 19,600.00 | 18,300.00 | 18,800.00 | 18,800.00 | 9,508 |
| 2024-11-06 | 19,340.00 | 19,690.00 | 18,760.00 | 19,100.00 | 19,100.00 | 14,668 |
| 2024-11-05 | 19,240.00 | 19,650.00 | 18,950.00 | 19,400.00 | 19,400.00 | 17,520 |
| 2024-11-04 | 19,200.00 | 19,210.00 | 18,660.00 | 19,040.00 | 19,040.00 | 7,671 |
| 2024-11-01 | 18,860.00 | 19,200.00 | 18,700.00 | 18,950.00 | 18,950.00 | 10,815 |
| 2024-10-31 | 18,820.00 | 18,990.00 | 18,560.00 | 18,860.00 | 18,860.00 | 4,688 |
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.