Kolon Life Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18,970.00 | 18,970.00 | 18,610.00 | 18,820.00 | 18,820.00 | 7,511 |
| 2024-10-29 | 18,840.00 | 18,840.00 | 18,600.00 | 18,690.00 | 18,690.00 | 9,370 |
| 2024-10-28 | 18,730.00 | 18,880.00 | 18,690.00 | 18,840.00 | 18,840.00 | 5,396 |
| 2024-10-25 | 19,450.00 | 19,450.00 | 18,570.00 | 18,730.00 | 18,730.00 | 14,559 |
| 2024-10-24 | 19,490.00 | 19,500.00 | 18,800.00 | 18,960.00 | 18,960.00 | 13,973 |
| 2024-10-23 | 19,090.00 | 19,930.00 | 18,920.00 | 19,490.00 | 19,490.00 | 42,627 |
| 2024-10-22 | 19,120.00 | 19,220.00 | 18,160.00 | 18,700.00 | 18,700.00 | 13,921 |
| 2024-10-21 | 18,990.00 | 19,120.00 | 18,520.00 | 19,120.00 | 19,120.00 | 6,582 |
| 2024-10-18 | 19,210.00 | 19,420.00 | 18,820.00 | 18,840.00 | 18,840.00 | 12,820 |
| 2024-10-17 | 19,330.00 | 19,630.00 | 18,050.00 | 19,210.00 | 19,210.00 | 22,169 |
| 2024-10-16 | 19,700.00 | 19,700.00 | 19,250.00 | 19,490.00 | 19,490.00 | 20,433 |
| 2024-10-15 | 19,670.00 | 19,840.00 | 19,440.00 | 19,700.00 | 19,700.00 | 16,819 |
| 2024-10-14 | 20,250.00 | 20,750.00 | 19,220.00 | 19,730.00 | 19,730.00 | 31,212 |
| 2024-10-11 | 19,460.00 | 21,150.00 | 19,200.00 | 19,950.00 | 19,950.00 | 100,167 |
| 2024-10-10 | 19,380.00 | 19,630.00 | 18,810.00 | 19,420.00 | 19,420.00 | 30,462 |
| 2024-10-08 | 18,760.00 | 18,980.00 | 18,600.00 | 18,810.00 | 18,810.00 | 8,268 |
| 2024-10-07 | 18,790.00 | 18,790.00 | 18,410.00 | 18,720.00 | 18,720.00 | 6,665 |
| 2024-10-04 | 18,330.00 | 18,740.00 | 18,160.00 | 18,570.00 | 18,570.00 | 7,623 |
| 2024-10-02 | 18,410.00 | 18,480.00 | 18,020.00 | 18,230.00 | 18,230.00 | 7,176 |
| 2024-09-30 | 18,840.00 | 18,910.00 | 18,320.00 | 18,410.00 | 18,410.00 | 15,955 |
| 2024-09-27 | 18,980.00 | 18,980.00 | 18,660.00 | 18,840.00 | 18,840.00 | 15,163 |
| 2024-09-26 | 18,770.00 | 19,050.00 | 18,750.00 | 18,920.00 | 18,920.00 | 13,245 |
| 2024-09-25 | 19,100.00 | 19,340.00 | 18,720.00 | 18,770.00 | 18,770.00 | 19,356 |
| 2024-09-24 | 19,140.00 | 19,200.00 | 18,890.00 | 19,020.00 | 19,020.00 | 11,724 |
| 2024-09-23 | 19,080.00 | 19,150.00 | 18,850.00 | 19,110.00 | 19,110.00 | 13,966 |
| 2024-09-20 | 19,390.00 | 19,600.00 | 18,960.00 | 19,080.00 | 19,080.00 | 27,075 |
| 2024-09-19 | 18,780.00 | 19,920.00 | 18,750.00 | 19,790.00 | 19,790.00 | 15,746 |
| 2024-09-13 | 18,810.00 | 18,820.00 | 18,550.00 | 18,780.00 | 18,780.00 | 7,398 |
| 2024-09-12 | 18,630.00 | 18,880.00 | 18,390.00 | 18,820.00 | 18,820.00 | 9,612 |
| 2024-09-11 | 18,350.00 | 18,790.00 | 18,190.00 | 18,440.00 | 18,440.00 | 5,348 |
| 2024-09-10 | 18,630.00 | 19,200.00 | 18,180.00 | 18,350.00 | 18,350.00 | 13,426 |
| 2024-09-09 | 18,740.00 | 18,740.00 | 17,330.00 | 18,630.00 | 18,630.00 | 11,303 |
| 2024-09-06 | 19,610.00 | 19,610.00 | 18,500.00 | 18,740.00 | 18,740.00 | 20,049 |
| 2024-09-05 | 19,670.00 | 19,880.00 | 19,200.00 | 19,340.00 | 19,340.00 | 24,583 |
| 2024-09-04 | 20,000.00 | 20,000.00 | 19,110.00 | 19,580.00 | 19,580.00 | 35,260 |
| 2024-09-03 | 20,550.00 | 20,900.00 | 20,200.00 | 20,300.00 | 20,300.00 | 22,091 |
| 2024-09-02 | 21,000.00 | 21,000.00 | 20,150.00 | 20,600.00 | 20,600.00 | 16,362 |
| 2024-08-30 | 20,450.00 | 21,100.00 | 20,450.00 | 20,750.00 | 20,750.00 | 9,796 |
| 2024-08-29 | 20,950.00 | 21,250.00 | 20,400.00 | 20,550.00 | 20,550.00 | 17,953 |
| 2024-08-28 | 20,650.00 | 21,250.00 | 20,500.00 | 20,900.00 | 20,900.00 | 14,041 |
| 2024-08-27 | 20,950.00 | 20,950.00 | 20,500.00 | 20,650.00 | 20,650.00 | 9,806 |
| 2024-08-26 | 21,600.00 | 21,650.00 | 20,550.00 | 20,700.00 | 20,700.00 | 26,018 |
| 2024-08-23 | 20,950.00 | 21,450.00 | 20,900.00 | 21,250.00 | 21,250.00 | 23,365 |
| 2024-08-22 | 21,650.00 | 21,850.00 | 20,950.00 | 21,100.00 | 21,100.00 | 30,786 |
| 2024-08-21 | 21,700.00 | 21,950.00 | 21,400.00 | 21,650.00 | 21,650.00 | 25,631 |
| 2024-08-20 | 22,000.00 | 22,150.00 | 21,600.00 | 22,000.00 | 22,000.00 | 17,088 |
| 2024-08-19 | 22,250.00 | 22,600.00 | 21,850.00 | 22,000.00 | 22,000.00 | 23,567 |
| 2024-08-16 | 22,350.00 | 22,750.00 | 22,100.00 | 22,200.00 | 22,200.00 | 20,463 |
| 2024-08-14 | 22,750.00 | 22,750.00 | 21,850.00 | 22,500.00 | 22,500.00 | 17,620 |
| 2024-08-13 | 23,400.00 | 23,450.00 | 22,000.00 | 22,250.00 | 22,250.00 | 31,285 |
| 2024-08-12 | 23,200.00 | 23,750.00 | 22,950.00 | 23,400.00 | 23,400.00 | 31,639 |
| 2024-08-09 | 23,450.00 | 23,850.00 | 22,950.00 | 23,200.00 | 23,200.00 | 15,122 |
| 2024-08-08 | 23,200.00 | 24,000.00 | 22,900.00 | 23,450.00 | 23,450.00 | 26,638 |
| 2024-08-07 | 22,000.00 | 23,900.00 | 22,000.00 | 23,200.00 | 23,200.00 | 43,486 |
| 2024-08-06 | 22,300.00 | 22,750.00 | 21,550.00 | 22,450.00 | 22,450.00 | 29,810 |
| 2024-08-05 | 22,450.00 | 22,450.00 | 20,500.00 | 21,250.00 | 21,250.00 | 49,348 |
| 2024-08-02 | 23,050.00 | 23,400.00 | 22,700.00 | 23,050.00 | 23,050.00 | 19,880 |
| 2024-08-01 | 22,800.00 | 23,950.00 | 22,550.00 | 23,400.00 | 23,400.00 | 48,691 |
| 2024-07-31 | 23,150.00 | 23,200.00 | 22,150.00 | 22,450.00 | 22,450.00 | 33,809 |
| 2024-07-30 | 23,450.00 | 23,950.00 | 23,050.00 | 23,100.00 | 23,100.00 | 18,637 |
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.