Kolon Life Science Inc. (KOSDAQ:102940)
South Korea · Delayed Price · Currency is KRW 48,250
+1,150 (2.44%)
Jan 20, 2026, 9:39 AM KST
Kolon Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 47,450.00 | 47,600.00 | 45,350.00 | 47,300.00 | 47,300.00 | 1.72% | 45,343 |
| Jan 2, 2026 | 51,700.00 | 51,700.00 | 45,000.00 | 46,500.00 | 46,500.00 | -10.06% | 191,198 |
| Dec 30, 2025 | 51,900.00 | 52,200.00 | 51,200.00 | 51,700.00 | 51,700.00 | -0.39% | 75,222 |
| Dec 29, 2025 | 50,800.00 | 52,400.00 | 50,700.00 | 51,900.00 | 51,900.00 | 2.17% | 62,648 |
| Dec 26, 2025 | 50,800.00 | 51,100.00 | 49,450.00 | 50,800.00 | 50,800.00 | - | 77,055 |
| Dec 24, 2025 | 52,200.00 | 52,200.00 | 50,000.00 | 50,800.00 | 50,800.00 | -2.50% | 87,347 |
| Dec 23, 2025 | 50,700.00 | 52,600.00 | 50,500.00 | 52,100.00 | 52,100.00 | 1.76% | 107,354 |
| Dec 22, 2025 | 50,800.00 | 51,600.00 | 50,200.00 | 51,200.00 | 51,200.00 | 0.99% | 59,513 |
| Dec 19, 2025 | 51,000.00 | 51,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | 0.80% | 65,988 |
| Dec 18, 2025 | 49,250.00 | 51,200.00 | 48,700.00 | 50,300.00 | 50,300.00 | 1.21% | 103,815 |
| Dec 17, 2025 | 53,300.00 | 53,400.00 | 49,300.00 | 49,700.00 | 49,700.00 | -6.40% | 204,507 |
| Dec 16, 2025 | 54,000.00 | 55,000.00 | 52,600.00 | 53,100.00 | 53,100.00 | -1.67% | 88,134 |
| Dec 15, 2025 | 57,000.00 | 57,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | -7.85% | 179,235 |
| Dec 12, 2025 | 58,100.00 | 61,900.00 | 57,400.00 | 58,600.00 | 58,600.00 | 0.86% | 90,430 |
| Dec 11, 2025 | 56,100.00 | 58,700.00 | 55,800.00 | 58,100.00 | 58,100.00 | 2.83% | 58,884 |
| Dec 10, 2025 | 52,700.00 | 57,700.00 | 51,500.00 | 56,500.00 | 56,500.00 | 7.41% | 108,203 |
| Dec 9, 2025 | 51,600.00 | 55,000.00 | 51,500.00 | 52,600.00 | 52,600.00 | 2.14% | 56,388 |
| Dec 8, 2025 | 53,500.00 | 53,600.00 | 51,300.00 | 51,500.00 | 51,500.00 | -3.74% | 72,112 |
| Dec 5, 2025 | 55,500.00 | 55,500.00 | 52,500.00 | 53,500.00 | 53,500.00 | -3.60% | 86,204 |
| Dec 4, 2025 | 55,500.00 | 56,500.00 | 52,200.00 | 55,500.00 | 55,500.00 | 0.18% | 66,016 |
| Dec 3, 2025 | 56,600.00 | 57,000.00 | 53,100.00 | 55,400.00 | 55,400.00 | -2.12% | 106,992 |
| Dec 2, 2025 | 60,100.00 | 60,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | -5.98% | 148,917 |
| Dec 1, 2025 | 61,000.00 | 61,500.00 | 56,700.00 | 60,200.00 | 60,200.00 | -1.63% | 164,364 |
| Nov 28, 2025 | 51,700.00 | 61,700.00 | 51,200.00 | 61,200.00 | 61,200.00 | 19.77% | 567,065 |
| Nov 27, 2025 | 52,100.00 | 53,500.00 | 50,200.00 | 51,100.00 | 51,100.00 | -4.84% | 231,032 |
| Nov 26, 2025 | 46,500.00 | 54,100.00 | 45,450.00 | 53,700.00 | 53,700.00 | 15.36% | 506,160 |
| Nov 25, 2025 | 44,800.00 | 49,000.00 | 44,750.00 | 46,550.00 | 46,550.00 | 4.26% | 264,460 |
| Nov 24, 2025 | 43,800.00 | 45,400.00 | 42,850.00 | 44,650.00 | 44,650.00 | 2.88% | 163,593 |
| Nov 21, 2025 | 41,550.00 | 44,550.00 | 40,700.00 | 43,400.00 | 43,400.00 | 2.24% | 224,090 |
| Nov 20, 2025 | 38,250.00 | 43,450.00 | 37,850.00 | 42,450.00 | 42,450.00 | 10.98% | 244,900 |
| Nov 19, 2025 | 40,400.00 | 40,550.00 | 36,400.00 | 38,250.00 | 38,250.00 | -5.79% | 120,378 |
| Nov 18, 2025 | 39,200.00 | 41,500.00 | 38,350.00 | 40,600.00 | 40,600.00 | 3.70% | 146,224 |
| Nov 17, 2025 | 38,700.00 | 40,000.00 | 36,850.00 | 39,150.00 | 39,150.00 | 4.68% | 184,886 |
| Nov 14, 2025 | 37,050.00 | 38,900.00 | 36,400.00 | 37,400.00 | 37,400.00 | 0.67% | 207,992 |
| Nov 13, 2025 | 36,550.00 | 37,750.00 | 36,300.00 | 37,150.00 | 37,150.00 | 0.68% | 108,788 |
| Nov 12, 2025 | 33,000.00 | 38,150.00 | 33,000.00 | 36,900.00 | 36,900.00 | 13.89% | 553,955 |
| Nov 11, 2025 | 32,550.00 | 33,450.00 | 32,050.00 | 32,400.00 | 32,400.00 | - | 44,872 |
| Nov 10, 2025 | 32,250.00 | 34,000.00 | 32,100.00 | 32,400.00 | 32,400.00 | 0.62% | 56,100 |
| Nov 7, 2025 | 33,000.00 | 33,250.00 | 31,650.00 | 32,200.00 | 32,200.00 | -3.01% | 35,370 |
| Nov 6, 2025 | 33,200.00 | 34,050.00 | 32,650.00 | 33,200.00 | 33,200.00 | - | 27,574 |