Kolon Life Science Inc. (KOSDAQ:102940)
South Korea · Delayed Price · Currency is KRW 57,300
-1,000 (-1.72%)
At close: Mar 20, 2026
Kolon Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 58,700.00 | 59,200.00 | 57,000.00 | 57,300.00 | 57,300.00 | -1.72% | 28,423 |
| Mar 19, 2026 | 60,400.00 | 60,700.00 | 58,200.00 | 58,300.00 | 58,300.00 | -4.58% | 35,209 |
| Mar 18, 2026 | 62,500.00 | 62,700.00 | 59,800.00 | 61,100.00 | 61,100.00 | 0.16% | 46,720 |
| Mar 17, 2026 | 60,800.00 | 63,500.00 | 59,300.00 | 61,000.00 | 61,000.00 | -2.40% | 73,519 |
| Mar 16, 2026 | 58,200.00 | 63,900.00 | 57,000.00 | 62,500.00 | 62,500.00 | 9.84% | 111,834 |
| Mar 13, 2026 | 55,100.00 | 57,900.00 | 54,800.00 | 56,900.00 | 56,900.00 | 0.35% | 21,164 |
| Mar 12, 2026 | 56,300.00 | 57,600.00 | 55,000.00 | 56,700.00 | 56,700.00 | -0.70% | 19,642 |
| Mar 11, 2026 | 57,600.00 | 59,100.00 | 55,000.00 | 57,100.00 | 57,100.00 | - | 29,231 |
| Mar 10, 2026 | 60,200.00 | 60,200.00 | 55,900.00 | 57,100.00 | 57,100.00 | 0.53% | 34,636 |
| Mar 9, 2026 | 60,500.00 | 62,500.00 | 54,800.00 | 56,800.00 | 56,800.00 | -6.27% | 58,293 |
| Mar 6, 2026 | 56,500.00 | 61,000.00 | 55,400.00 | 60,600.00 | 60,600.00 | 6.88% | 51,593 |
| Mar 5, 2026 | 54,900.00 | 58,400.00 | 54,100.00 | 56,700.00 | 56,700.00 | 12.28% | 51,316 |
| Mar 4, 2026 | 57,800.00 | 58,900.00 | 47,750.00 | 50,500.00 | 50,500.00 | -17.08% | 100,653 |
| Mar 3, 2026 | 62,000.00 | 63,800.00 | 60,500.00 | 60,900.00 | 60,900.00 | -4.55% | 50,160 |
| Feb 27, 2026 | 66,100.00 | 66,400.00 | 63,000.00 | 63,800.00 | 63,800.00 | -1.85% | 53,616 |
| Feb 26, 2026 | 61,500.00 | 67,900.00 | 60,500.00 | 65,000.00 | 65,000.00 | 6.73% | 73,025 |
| Feb 25, 2026 | 60,500.00 | 61,400.00 | 60,100.00 | 60,900.00 | 60,900.00 | -0.16% | 23,842 |
| Feb 24, 2026 | 62,100.00 | 62,100.00 | 60,000.00 | 61,000.00 | 61,000.00 | -0.16% | 25,190 |
| Feb 23, 2026 | 60,100.00 | 61,800.00 | 59,800.00 | 61,100.00 | 61,100.00 | 1.66% | 28,203 |
| Feb 20, 2026 | 62,000.00 | 62,000.00 | 59,700.00 | 60,100.00 | 60,100.00 | -1.64% | 27,880 |
| Feb 19, 2026 | 61,400.00 | 64,000.00 | 59,750.00 | 61,100.00 | 61,100.00 | 0.33% | 38,965 |
| Feb 13, 2026 | 62,500.00 | 62,700.00 | 60,500.00 | 60,900.00 | 60,900.00 | -2.56% | 26,315 |
| Feb 12, 2026 | 65,000.00 | 65,900.00 | 62,200.00 | 62,500.00 | 62,500.00 | -1.11% | 33,118 |
| Feb 11, 2026 | 63,500.00 | 64,600.00 | 62,900.00 | 63,200.00 | 63,200.00 | -0.32% | 21,714 |
| Feb 10, 2026 | 65,600.00 | 66,700.00 | 62,900.00 | 63,400.00 | 63,400.00 | -4.08% | 36,533 |
| Feb 9, 2026 | 65,800.00 | 67,400.00 | 64,100.00 | 66,100.00 | 66,100.00 | 3.28% | 32,747 |
| Feb 6, 2026 | 66,300.00 | 67,000.00 | 62,900.00 | 64,000.00 | 64,000.00 | -6.16% | 85,783 |
| Feb 5, 2026 | 72,500.00 | 72,700.00 | 66,300.00 | 68,200.00 | 68,200.00 | -2.57% | 85,682 |
| Feb 4, 2026 | 70,300.00 | 71,900.00 | 68,000.00 | 70,000.00 | 70,000.00 | -1.13% | 69,145 |
| Feb 3, 2026 | 70,800.00 | 71,600.00 | 66,300.00 | 70,800.00 | 70,800.00 | 2.61% | 114,019 |
| Feb 2, 2026 | 63,900.00 | 71,900.00 | 62,600.00 | 69,000.00 | 69,000.00 | 6.48% | 119,808 |
| Jan 30, 2026 | 62,000.00 | 68,300.00 | 60,100.00 | 64,800.00 | 64,800.00 | 6.58% | 110,186 |
| Jan 29, 2026 | 58,700.00 | 62,800.00 | 58,700.00 | 60,800.00 | 60,800.00 | 3.58% | 106,898 |
| Jan 28, 2026 | 59,800.00 | 60,900.00 | 57,800.00 | 58,700.00 | 58,700.00 | -4.40% | 98,096 |
| Jan 27, 2026 | 58,000.00 | 63,700.00 | 58,000.00 | 61,400.00 | 61,400.00 | 3.02% | 115,135 |
| Jan 26, 2026 | 58,700.00 | 59,900.00 | 56,000.00 | 59,600.00 | 59,600.00 | 9.96% | 134,121 |
| Jan 23, 2026 | 50,000.00 | 54,400.00 | 49,700.00 | 54,200.00 | 54,200.00 | 9.49% | 114,949 |
| Jan 22, 2026 | 47,450.00 | 49,900.00 | 46,550.00 | 49,500.00 | 49,500.00 | 5.77% | 58,723 |
| Jan 21, 2026 | 47,000.00 | 47,750.00 | 46,000.00 | 46,800.00 | 46,800.00 | -3.70% | 66,509 |
| Jan 20, 2026 | 47,600.00 | 49,450.00 | 47,500.00 | 48,600.00 | 48,600.00 | 3.18% | 48,591 |
| Jan 19, 2026 | 47,350.00 | 48,550.00 | 46,300.00 | 47,100.00 | 47,100.00 | 1.73% | 52,729 |
| Jan 16, 2026 | 47,000.00 | 47,300.00 | 44,500.00 | 46,300.00 | 46,300.00 | 1.09% | 50,503 |
| Jan 15, 2026 | 45,650.00 | 46,850.00 | 45,300.00 | 45,800.00 | 45,800.00 | 1.66% | 30,219 |
| Jan 14, 2026 | 45,500.00 | 46,300.00 | 44,850.00 | 45,050.00 | 45,050.00 | 0.11% | 32,745 |
| Jan 13, 2026 | 45,900.00 | 46,200.00 | 44,900.00 | 45,000.00 | 45,000.00 | -0.88% | 34,692 |
| Jan 12, 2026 | 45,350.00 | 45,700.00 | 44,800.00 | 45,400.00 | 45,400.00 | 0.11% | 37,155 |
| Jan 9, 2026 | 45,700.00 | 46,200.00 | 44,350.00 | 45,350.00 | 45,350.00 | -0.66% | 47,004 |
| Jan 8, 2026 | 46,400.00 | 46,550.00 | 44,800.00 | 45,650.00 | 45,650.00 | -0.76% | 54,705 |
| Jan 7, 2026 | 46,850.00 | 46,950.00 | 45,500.00 | 46,000.00 | 46,000.00 | -0.33% | 42,704 |
| Jan 6, 2026 | 47,600.00 | 50,400.00 | 45,950.00 | 46,150.00 | 46,150.00 | -2.43% | 56,307 |