Kolon Life Science Inc. (KOSDAQ:102940)
South Korea · Delayed Price · Currency is KRW 33,650
+100 (0.30%)
Sep 19, 2025, 3:30 PM KST
Kolon Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 33,450.00 | 34,100.00 | 33,000.00 | 33,650.00 | 33,650.00 | 0.30% | 19,905 |
| Sep 18, 2025 | 33,600.00 | 34,050.00 | 33,100.00 | 33,550.00 | 33,550.00 | -0.15% | 14,603 |
| Sep 17, 2025 | 34,550.00 | 34,600.00 | 33,500.00 | 33,600.00 | 33,600.00 | -2.75% | 26,829 |
| Sep 16, 2025 | 35,350.00 | 35,450.00 | 33,650.00 | 34,550.00 | 34,550.00 | -1.29% | 26,342 |
| Sep 15, 2025 | 35,500.00 | 35,800.00 | 34,200.00 | 35,000.00 | 35,000.00 | -0.14% | 55,077 |
| Sep 12, 2025 | 34,800.00 | 36,500.00 | 34,100.00 | 35,050.00 | 35,050.00 | 3.55% | 104,175 |
| Sep 11, 2025 | 33,400.00 | 34,100.00 | 33,050.00 | 33,850.00 | 33,850.00 | 1.35% | 24,068 |
| Sep 10, 2025 | 34,000.00 | 34,650.00 | 32,600.00 | 33,400.00 | 33,400.00 | -1.76% | 63,005 |
| Sep 9, 2025 | 34,450.00 | 34,700.00 | 33,300.00 | 34,000.00 | 34,000.00 | -2.86% | 54,594 |
| Sep 8, 2025 | 31,400.00 | 35,350.00 | 31,400.00 | 35,000.00 | 35,000.00 | 14.01% | 180,747 |
| Sep 5, 2025 | 30,400.00 | 31,500.00 | 29,900.00 | 30,700.00 | 30,700.00 | 1.66% | 25,885 |
| Sep 4, 2025 | 29,650.00 | 30,400.00 | 29,150.00 | 30,200.00 | 30,200.00 | 3.07% | 27,609 |
| Sep 3, 2025 | 29,050.00 | 29,450.00 | 28,750.00 | 29,300.00 | 29,300.00 | 0.86% | 7,839 |
| Sep 2, 2025 | 30,000.00 | 30,000.00 | 28,100.00 | 29,050.00 | 29,050.00 | 0.69% | 13,215 |
| Sep 1, 2025 | 28,650.00 | 29,650.00 | 28,350.00 | 28,850.00 | 28,850.00 | 0.87% | 21,755 |
| Aug 29, 2025 | 29,500.00 | 29,900.00 | 28,350.00 | 28,600.00 | 28,600.00 | -3.05% | 18,457 |
| Aug 28, 2025 | 29,100.00 | 29,600.00 | 28,700.00 | 29,500.00 | 29,500.00 | 1.37% | 9,032 |
| Aug 27, 2025 | 29,300.00 | 29,450.00 | 28,800.00 | 29,100.00 | 29,100.00 | -0.68% | 14,536 |
| Aug 26, 2025 | 28,650.00 | 29,600.00 | 28,200.00 | 29,300.00 | 29,300.00 | 3.17% | 21,162 |
| Aug 25, 2025 | 28,700.00 | 29,300.00 | 28,300.00 | 28,400.00 | 28,400.00 | -0.18% | 21,969 |
| Aug 22, 2025 | 28,950.00 | 29,250.00 | 28,450.00 | 28,450.00 | 28,450.00 | -1.73% | 13,964 |
| Aug 21, 2025 | 28,700.00 | 29,350.00 | 28,550.00 | 28,950.00 | 28,950.00 | 0.87% | 10,397 |
| Aug 20, 2025 | 28,800.00 | 28,900.00 | 27,600.00 | 28,700.00 | 28,700.00 | -0.35% | 22,271 |
| Aug 19, 2025 | 28,500.00 | 29,400.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.05% | 15,311 |
| Aug 18, 2025 | 30,300.00 | 30,400.00 | 28,400.00 | 28,500.00 | 28,500.00 | -6.25% | 55,806 |
| Aug 14, 2025 | 30,200.00 | 30,500.00 | 29,850.00 | 30,400.00 | 30,400.00 | 0.66% | 18,422 |
| Aug 13, 2025 | 30,550.00 | 30,800.00 | 29,950.00 | 30,200.00 | 30,200.00 | 0.17% | 25,436 |
| Aug 12, 2025 | 30,950.00 | 31,600.00 | 29,900.00 | 30,150.00 | 30,150.00 | -2.58% | 24,471 |
| Aug 11, 2025 | 31,550.00 | 31,550.00 | 30,000.00 | 30,950.00 | 30,950.00 | -1.75% | 19,295 |
| Aug 8, 2025 | 31,950.00 | 32,300.00 | 31,150.00 | 31,500.00 | 31,500.00 | -1.41% | 10,191 |
| Aug 7, 2025 | 32,100.00 | 32,450.00 | 31,750.00 | 31,950.00 | 31,950.00 | -0.47% | 9,812 |
| Aug 6, 2025 | 31,850.00 | 32,900.00 | 31,650.00 | 32,100.00 | 32,100.00 | -1.23% | 13,750 |
| Aug 5, 2025 | 32,500.00 | 33,300.00 | 32,300.00 | 32,500.00 | 32,500.00 | 0.15% | 15,096 |
| Aug 4, 2025 | 30,750.00 | 33,150.00 | 30,700.00 | 32,450.00 | 32,450.00 | 3.84% | 18,586 |
| Aug 1, 2025 | 32,000.00 | 32,050.00 | 30,850.00 | 31,250.00 | 31,250.00 | -3.10% | 28,058 |
| Jul 31, 2025 | 31,550.00 | 32,700.00 | 31,550.00 | 32,250.00 | 32,250.00 | 2.22% | 17,749 |
| Jul 30, 2025 | 31,900.00 | 32,250.00 | 31,100.00 | 31,550.00 | 31,550.00 | -1.41% | 22,414 |
| Jul 29, 2025 | 32,300.00 | 32,500.00 | 31,650.00 | 32,000.00 | 32,000.00 | -1.08% | 23,370 |
| Jul 28, 2025 | 33,000.00 | 33,050.00 | 31,850.00 | 32,350.00 | 32,350.00 | -2.85% | 37,302 |
| Jul 25, 2025 | 33,150.00 | 33,700.00 | 32,900.00 | 33,300.00 | 33,300.00 | 0.45% | 22,165 |
| Jul 24, 2025 | 33,500.00 | 34,200.00 | 32,950.00 | 33,150.00 | 33,150.00 | -1.04% | 25,124 |
| Jul 23, 2025 | 34,000.00 | 34,000.00 | 32,800.00 | 33,500.00 | 33,500.00 | 0.30% | 25,231 |
| Jul 22, 2025 | 34,200.00 | 34,600.00 | 32,700.00 | 33,400.00 | 33,400.00 | -2.62% | 34,614 |
| Jul 21, 2025 | 35,200.00 | 36,600.00 | 34,200.00 | 34,300.00 | 34,300.00 | -2.56% | 31,919 |
| Jul 18, 2025 | 35,100.00 | 36,050.00 | 34,500.00 | 35,200.00 | 35,200.00 | 0.28% | 25,328 |
| Jul 17, 2025 | 34,850.00 | 35,650.00 | 34,550.00 | 35,100.00 | 35,100.00 | 0.72% | 32,151 |
| Jul 16, 2025 | 34,950.00 | 35,450.00 | 34,100.00 | 34,850.00 | 34,850.00 | -0.29% | 13,855 |
| Jul 15, 2025 | 34,950.00 | 35,200.00 | 34,000.00 | 34,950.00 | 34,950.00 | 1.75% | 21,855 |
| Jul 14, 2025 | 34,250.00 | 34,650.00 | 33,750.00 | 34,350.00 | 34,350.00 | 0.29% | 28,143 |
| Jul 11, 2025 | 34,900.00 | 35,150.00 | 33,650.00 | 34,250.00 | 34,250.00 | -1.86% | 24,077 |