Kolon Life Science Inc. (KOSDAQ:102940)
 32,950
 +1,000 (3.13%)
  Oct 31, 2025, 1:40 PM KST
Kolon Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31,950.00 | 33,900.00 | 31,750.00 | 33,000.00 | - | 3.29% | 20,008 | 
| Oct 30, 2025 | 31,800.00 | 32,850.00 | 31,550.00 | 31,950.00 | 31,950.00 | 0.47% | 28,337 | 
| Oct 29, 2025 | 33,400.00 | 33,400.00 | 31,750.00 | 31,800.00 | 31,800.00 | -2.75% | 34,759 | 
| Oct 28, 2025 | 32,700.00 | 33,450.00 | 32,550.00 | 32,700.00 | 32,700.00 | 0.15% | 30,192 | 
| Oct 27, 2025 | 31,350.00 | 32,700.00 | 31,300.00 | 32,650.00 | 32,650.00 | 4.15% | 43,570 | 
| Oct 24, 2025 | 31,600.00 | 31,650.00 | 31,150.00 | 31,350.00 | 31,350.00 | -0.32% | 25,380 | 
| Oct 23, 2025 | 32,150.00 | 32,400.00 | 31,400.00 | 31,450.00 | 31,450.00 | -2.02% | 24,439 | 
| Oct 22, 2025 | 31,900.00 | 32,700.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.78% | 32,442 | 
| Oct 21, 2025 | 32,750.00 | 32,750.00 | 31,600.00 | 31,850.00 | 31,850.00 | -0.62% | 25,955 | 
| Oct 20, 2025 | 32,600.00 | 32,600.00 | 31,600.00 | 32,050.00 | 32,050.00 | 1.10% | 23,776 | 
| Oct 17, 2025 | 31,350.00 | 32,200.00 | 30,400.00 | 31,700.00 | 31,700.00 | 1.28% | 43,544 | 
| Oct 16, 2025 | 31,450.00 | 31,650.00 | 30,350.00 | 31,300.00 | 31,300.00 | -0.48% | 32,001 | 
| Oct 15, 2025 | 31,400.00 | 31,950.00 | 31,200.00 | 31,450.00 | 31,450.00 | 0.16% | 26,940 | 
| Oct 14, 2025 | 31,550.00 | 31,950.00 | 30,950.00 | 31,400.00 | 31,400.00 | -0.32% | 34,838 | 
| Oct 13, 2025 | 31,850.00 | 32,800.00 | 31,200.00 | 31,500.00 | 31,500.00 | -2.02% | 32,855 | 
| Oct 10, 2025 | 32,650.00 | 32,750.00 | 31,650.00 | 32,150.00 | 32,150.00 | -1.53% | 26,859 | 
| Oct 2, 2025 | 32,800.00 | 33,050.00 | 31,950.00 | 32,650.00 | 32,650.00 | -0.46% | 35,360 | 
| Oct 1, 2025 | 33,800.00 | 34,250.00 | 32,650.00 | 32,800.00 | 32,800.00 | -2.96% | 16,639 | 
| Sep 30, 2025 | 33,400.00 | 34,050.00 | 32,900.00 | 33,800.00 | 33,800.00 | 1.20% | 20,123 | 
| Sep 29, 2025 | 32,800.00 | 33,800.00 | 32,000.00 | 33,400.00 | 33,400.00 | 1.83% | 30,092 | 
| Sep 26, 2025 | 33,650.00 | 33,750.00 | 32,400.00 | 32,800.00 | 32,800.00 | -2.24% | 20,983 | 
| Sep 25, 2025 | 34,400.00 | 34,450.00 | 33,150.00 | 33,550.00 | 33,550.00 | -2.47% | 17,769 | 
| Sep 24, 2025 | 35,900.00 | 35,950.00 | 34,050.00 | 34,400.00 | 34,400.00 | -1.71% | 47,161 | 
| Sep 23, 2025 | 33,350.00 | 35,850.00 | 33,350.00 | 35,000.00 | 35,000.00 | 3.70% | 94,273 | 
| Sep 22, 2025 | 33,750.00 | 34,150.00 | 33,000.00 | 33,750.00 | 33,750.00 | 0.30% | 12,950 | 
| 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 |