Kolon Life Science Inc. (KOSDAQ:102940)
South Korea flag South Korea · Delayed Price · Currency is KRW
32,950
+1,000 (3.13%)
Oct 31, 2025, 1:40 PM KST

Kolon Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202531,950.0033,900.0031,750.0033,000.00-3.29%20,008
Oct 30, 202531,800.0032,850.0031,550.0031,950.0031,950.000.47%28,337
Oct 29, 202533,400.0033,400.0031,750.0031,800.0031,800.00-2.75%34,759
Oct 28, 202532,700.0033,450.0032,550.0032,700.0032,700.000.15%30,192
Oct 27, 202531,350.0032,700.0031,300.0032,650.0032,650.004.15%43,570
Oct 24, 202531,600.0031,650.0031,150.0031,350.0031,350.00-0.32%25,380
Oct 23, 202532,150.0032,400.0031,400.0031,450.0031,450.00-2.02%24,439
Oct 22, 202531,900.0032,700.0031,700.0032,100.0032,100.000.78%32,442
Oct 21, 202532,750.0032,750.0031,600.0031,850.0031,850.00-0.62%25,955
Oct 20, 202532,600.0032,600.0031,600.0032,050.0032,050.001.10%23,776
Oct 17, 202531,350.0032,200.0030,400.0031,700.0031,700.001.28%43,544
Oct 16, 202531,450.0031,650.0030,350.0031,300.0031,300.00-0.48%32,001
Oct 15, 202531,400.0031,950.0031,200.0031,450.0031,450.000.16%26,940
Oct 14, 202531,550.0031,950.0030,950.0031,400.0031,400.00-0.32%34,838
Oct 13, 202531,850.0032,800.0031,200.0031,500.0031,500.00-2.02%32,855
Oct 10, 202532,650.0032,750.0031,650.0032,150.0032,150.00-1.53%26,859
Oct 2, 202532,800.0033,050.0031,950.0032,650.0032,650.00-0.46%35,360
Oct 1, 202533,800.0034,250.0032,650.0032,800.0032,800.00-2.96%16,639
Sep 30, 202533,400.0034,050.0032,900.0033,800.0033,800.001.20%20,123
Sep 29, 202532,800.0033,800.0032,000.0033,400.0033,400.001.83%30,092
Sep 26, 202533,650.0033,750.0032,400.0032,800.0032,800.00-2.24%20,983
Sep 25, 202534,400.0034,450.0033,150.0033,550.0033,550.00-2.47%17,769
Sep 24, 202535,900.0035,950.0034,050.0034,400.0034,400.00-1.71%47,161
Sep 23, 202533,350.0035,850.0033,350.0035,000.0035,000.003.70%94,273
Sep 22, 202533,750.0034,150.0033,000.0033,750.0033,750.000.30%12,950
Sep 19, 202533,450.0034,100.0033,000.0033,650.0033,650.000.30%19,905
Sep 18, 202533,600.0034,050.0033,100.0033,550.0033,550.00-0.15%14,603
Sep 17, 202534,550.0034,600.0033,500.0033,600.0033,600.00-2.75%26,829
Sep 16, 202535,350.0035,450.0033,650.0034,550.0034,550.00-1.29%26,342
Sep 15, 202535,500.0035,800.0034,200.0035,000.0035,000.00-0.14%55,077
Sep 12, 202534,800.0036,500.0034,100.0035,050.0035,050.003.55%104,175
Sep 11, 202533,400.0034,100.0033,050.0033,850.0033,850.001.35%24,068
Sep 10, 202534,000.0034,650.0032,600.0033,400.0033,400.00-1.76%63,005
Sep 9, 202534,450.0034,700.0033,300.0034,000.0034,000.00-2.86%54,594
Sep 8, 202531,400.0035,350.0031,400.0035,000.0035,000.0014.01%180,747
Sep 5, 202530,400.0031,500.0029,900.0030,700.0030,700.001.66%25,885
Sep 4, 202529,650.0030,400.0029,150.0030,200.0030,200.003.07%27,609
Sep 3, 202529,050.0029,450.0028,750.0029,300.0029,300.000.86%7,839
Sep 2, 202530,000.0030,000.0028,100.0029,050.0029,050.000.69%13,215
Sep 1, 202528,650.0029,650.0028,350.0028,850.0028,850.000.87%21,755
Aug 29, 202529,500.0029,900.0028,350.0028,600.0028,600.00-3.05%18,457
Aug 28, 202529,100.0029,600.0028,700.0029,500.0029,500.001.37%9,032
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