Kolon Life Science Inc. (KOSDAQ:102940)
South Korea flag South Korea · Delayed Price · Currency is KRW
29,200
-300 (-1.02%)
Aug 29, 2025, 9:39 AM KST

Kolon Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202529,100.0029,600.0028,700.0029,500.0029,500.001.37%8,998
Aug 27, 202529,300.0029,450.0028,800.0029,100.0029,100.00-0.68%14,536
Aug 26, 202528,650.0029,600.0028,200.0029,300.0029,300.003.17%21,162
Aug 25, 202528,700.0029,300.0028,300.0028,400.0028,400.00-0.18%21,969
Aug 22, 202528,950.0029,250.0028,450.0028,450.0028,450.00-1.73%13,964
Aug 21, 202528,700.0029,350.0028,550.0028,950.0028,950.000.87%10,397
Aug 20, 202528,800.0028,900.0027,600.0028,700.0028,700.00-0.35%22,271
Aug 19, 202528,500.0029,400.0028,500.0028,800.0028,800.001.05%15,311
Aug 18, 202530,300.0030,400.0028,400.0028,500.0028,500.00-6.25%55,806
Aug 14, 202530,200.0030,500.0029,850.0030,400.0030,400.000.66%18,422
Aug 13, 202530,550.0030,800.0029,950.0030,200.0030,200.000.17%25,436
Aug 12, 202530,950.0031,600.0029,900.0030,150.0030,150.00-2.58%24,471
Aug 11, 202531,550.0031,550.0030,000.0030,950.0030,950.00-1.75%19,295
Aug 8, 202531,950.0032,300.0031,150.0031,500.0031,500.00-1.41%10,191
Aug 7, 202532,100.0032,450.0031,750.0031,950.0031,950.00-0.47%9,812
Aug 6, 202531,850.0032,900.0031,650.0032,100.0032,100.00-1.23%13,750
Aug 5, 202532,500.0033,300.0032,300.0032,500.0032,500.000.15%15,096
Aug 4, 202530,750.0033,150.0030,700.0032,450.0032,450.003.84%18,586
Aug 1, 202532,000.0032,050.0030,850.0031,250.0031,250.00-3.10%28,058
Jul 31, 202531,550.0032,700.0031,550.0032,250.0032,250.002.22%17,749
Jul 30, 202531,900.0032,250.0031,100.0031,550.0031,550.00-1.41%22,414
Jul 29, 202532,300.0032,500.0031,650.0032,000.0032,000.00-1.08%23,370
Jul 28, 202533,000.0033,050.0031,850.0032,350.0032,350.00-2.85%37,302
Jul 25, 202533,150.0033,700.0032,900.0033,300.0033,300.000.45%22,165
Jul 24, 202533,500.0034,200.0032,950.0033,150.0033,150.00-1.04%25,124
Jul 23, 202534,000.0034,000.0032,800.0033,500.0033,500.000.30%25,231
Jul 22, 202534,200.0034,600.0032,700.0033,400.0033,400.00-2.62%34,614
Jul 21, 202535,200.0036,600.0034,200.0034,300.0034,300.00-2.56%31,919
Jul 18, 202535,100.0036,050.0034,500.0035,200.0035,200.000.28%25,328
Jul 17, 202534,850.0035,650.0034,550.0035,100.0035,100.000.72%32,151
Jul 16, 202534,950.0035,450.0034,100.0034,850.0034,850.00-0.29%13,855
Jul 15, 202534,950.0035,200.0034,000.0034,950.0034,950.001.75%21,855
Jul 14, 202534,250.0034,650.0033,750.0034,350.0034,350.000.29%28,143
Jul 11, 202534,900.0035,150.0033,650.0034,250.0034,250.00-1.86%24,077
Jul 10, 202534,900.0035,400.0034,150.0034,900.0034,900.001.90%19,013
Jul 9, 202535,650.0035,650.0033,850.0034,250.0034,250.00-1.72%21,395
Jul 8, 202535,150.0036,150.0034,500.0034,850.0034,850.000.29%24,410
Jul 7, 202534,500.0034,950.0033,300.0034,750.0034,750.000.14%27,313
Jul 4, 202536,050.0036,100.0034,500.0034,700.0034,700.00-4.14%38,850
Jul 3, 202535,250.0037,700.0034,850.0036,200.0036,200.002.26%78,936
Jul 2, 202535,350.0036,000.0034,450.0035,400.0035,400.000.14%52,732
Jul 1, 202535,600.0036,500.0035,000.0035,350.0035,350.000.43%43,344
Jun 30, 202534,500.0036,350.0033,150.0035,200.0035,200.002.03%84,534
Jun 27, 202532,450.0035,700.0032,450.0034,500.0034,500.006.32%139,380
Jun 26, 202533,350.0033,800.0032,000.0032,450.0032,450.00-2.55%36,643
Jun 25, 202534,600.0034,650.0033,250.0033,300.0033,300.00-3.76%41,280
Jun 24, 202533,500.0034,900.0033,200.0034,600.0034,600.002.67%73,173
Jun 23, 202532,150.0034,750.0031,750.0033,700.0033,700.004.17%92,033
Jun 20, 202532,600.0033,400.0031,900.0032,350.0032,350.00-0.61%83,807
Jun 19, 202531,150.0039,400.0030,600.0032,550.0032,550.004.83%820,930