Kolon Life Science Inc. (KOSDAQ:102940)
South Korea · Delayed Price · Currency is KRW 16,380
+780 (5.00%)
Aug 10, 2026, 3:30 PM KST
Kolon Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 15,800.00 | 16,980.00 | 15,730.00 | 16,380.00 | 16,380.00 | 5.00% | 229,611 |
| Aug 7, 2026 | 15,650.00 | 15,870.00 | 14,920.00 | 15,600.00 | 15,600.00 | - | 159,885 |
| Aug 6, 2026 | 15,850.00 | 16,310.00 | 15,130.00 | 15,600.00 | 15,600.00 | -4.18% | 235,767 |
| Aug 5, 2026 | 16,050.00 | 19,120.00 | 15,440.00 | 16,280.00 | 16,280.00 | 5.37% | 1,174,864 |
| Aug 4, 2026 | 15,100.00 | 15,880.00 | 15,010.00 | 15,450.00 | 15,450.00 | 4.25% | 252,514 |
| Aug 3, 2026 | 14,490.00 | 15,800.00 | 13,910.00 | 14,820.00 | 14,820.00 | 3.71% | 296,744 |
| Jul 31, 2026 | 13,700.00 | 14,290.00 | 13,590.00 | 14,290.00 | 14,290.00 | 7.44% | 218,676 |
| Jul 30, 2026 | 13,650.00 | 14,500.00 | 13,210.00 | 13,300.00 | 13,300.00 | -4.04% | 234,517 |
| Jul 29, 2026 | 15,800.00 | 15,880.00 | 13,350.00 | 13,860.00 | 13,860.00 | -11.32% | 348,628 |
| Jul 28, 2026 | 16,910.00 | 17,020.00 | 15,410.00 | 15,630.00 | 15,630.00 | -9.02% | 218,484 |
| Jul 27, 2026 | 17,520.00 | 18,200.00 | 16,820.00 | 17,180.00 | 17,180.00 | -0.29% | 320,357 |
| Jul 24, 2026 | 19,040.00 | 19,450.00 | 16,990.00 | 17,230.00 | 17,230.00 | -8.74% | 430,538 |
| Jul 23, 2026 | 17,410.00 | 18,980.00 | 17,300.00 | 18,880.00 | 18,880.00 | 7.95% | 509,479 |
| Jul 22, 2026 | 16,500.00 | 18,450.00 | 16,230.00 | 17,490.00 | 17,490.00 | -17.11% | 1,145,746 |
| Jul 21, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | -29.90% | 6,679 |
| Jul 20, 2026 | 31,000.00 | 32,900.00 | 29,150.00 | 30,100.00 | 30,100.00 | -6.67% | 99,581 |
| Jul 16, 2026 | 38,700.00 | 39,500.00 | 30,500.00 | 32,250.00 | 32,250.00 | -16.77% | 163,885 |
| Jul 15, 2026 | 38,450.00 | 39,800.00 | 38,200.00 | 38,750.00 | 38,750.00 | 3.47% | 23,357 |
| Jul 14, 2026 | 37,150.00 | 38,200.00 | 34,400.00 | 37,450.00 | 37,450.00 | -2.09% | 118,334 |
| Jul 13, 2026 | 42,500.00 | 43,200.00 | 38,250.00 | 38,250.00 | 38,250.00 | -9.14% | 56,273 |
| Jul 10, 2026 | 40,400.00 | 42,500.00 | 39,450.00 | 42,100.00 | 42,100.00 | 3.69% | 26,285 |
| Jul 9, 2026 | 40,200.00 | 42,550.00 | 40,000.00 | 40,600.00 | 40,600.00 | -0.98% | 31,526 |
| Jul 8, 2026 | 42,600.00 | 43,700.00 | 40,600.00 | 41,000.00 | 41,000.00 | -6.07% | 37,726 |
| Jul 7, 2026 | 41,250.00 | 44,800.00 | 41,250.00 | 43,650.00 | 43,650.00 | 2.22% | 28,066 |
| Jul 6, 2026 | 44,100.00 | 45,200.00 | 41,250.00 | 42,700.00 | 42,700.00 | -2.40% | 20,030 |
| Jul 3, 2026 | 42,750.00 | 43,950.00 | 41,050.00 | 43,750.00 | 43,750.00 | 2.34% | 26,423 |
| Jul 2, 2026 | 44,800.00 | 45,000.00 | 41,900.00 | 42,750.00 | 42,750.00 | -4.68% | 29,426 |
| Jul 1, 2026 | 43,550.00 | 45,700.00 | 42,600.00 | 44,850.00 | 44,850.00 | 2.75% | 31,635 |
| Jun 30, 2026 | 43,250.00 | 45,750.00 | 42,100.00 | 43,650.00 | 43,650.00 | -0.46% | 32,212 |
| Jun 29, 2026 | 40,900.00 | 44,300.00 | 40,750.00 | 43,850.00 | 43,850.00 | 5.66% | 32,898 |
| Jun 26, 2026 | 44,150.00 | 44,850.00 | 40,500.00 | 41,500.00 | 41,500.00 | -5.57% | 48,567 |
| Jun 25, 2026 | 45,400.00 | 45,650.00 | 43,900.00 | 43,950.00 | 43,950.00 | -2.33% | 23,164 |
| Jun 24, 2026 | 43,550.00 | 45,250.00 | 43,000.00 | 45,000.00 | 45,000.00 | 3.21% | 24,390 |
| Jun 23, 2026 | 45,300.00 | 45,500.00 | 43,050.00 | 43,600.00 | 43,600.00 | -4.18% | 32,838 |
| Jun 22, 2026 | 55,700.00 | 55,900.00 | 44,350.00 | 45,500.00 | 45,500.00 | -4.91% | 173,386 |
| Jun 19, 2026 | 49,500.00 | 49,500.00 | 46,650.00 | 47,850.00 | 47,850.00 | -2.35% | 18,488 |
| Jun 18, 2026 | 51,900.00 | 51,900.00 | 49,000.00 | 49,000.00 | 49,000.00 | -5.95% | 28,255 |
| Jun 17, 2026 | 52,300.00 | 53,400.00 | 49,600.00 | 52,100.00 | 52,100.00 | 3.58% | 19,325 |
| Jun 16, 2026 | 51,800.00 | 52,500.00 | 50,000.00 | 50,300.00 | 50,300.00 | -1.95% | 10,001 |
| Jun 15, 2026 | 51,600.00 | 53,500.00 | 50,700.00 | 51,300.00 | 51,300.00 | 3.43% | 27,027 |
| Jun 12, 2026 | 50,100.00 | 51,800.00 | 49,500.00 | 49,600.00 | 49,600.00 | 0.81% | 31,179 |
| Jun 11, 2026 | 48,400.00 | 49,900.00 | 47,150.00 | 49,200.00 | 49,200.00 | 3.04% | 19,081 |
| Jun 10, 2026 | 48,500.00 | 50,000.00 | 47,000.00 | 47,750.00 | 47,750.00 | -0.10% | 36,240 |
| Jun 9, 2026 | 45,050.00 | 48,600.00 | 44,650.00 | 47,800.00 | 47,800.00 | 6.94% | 23,280 |
| Jun 8, 2026 | 45,500.00 | 46,450.00 | 44,000.00 | 44,700.00 | 44,700.00 | -7.84% | 28,385 |
| Jun 5, 2026 | 51,000.00 | 51,800.00 | 48,500.00 | 48,500.00 | 48,500.00 | -6.37% | 35,677 |
| Jun 4, 2026 | 50,700.00 | 52,900.00 | 50,000.00 | 51,800.00 | 51,800.00 | 2.37% | 18,454 |
| Jun 2, 2026 | 47,200.00 | 52,500.00 | 46,650.00 | 50,600.00 | 50,600.00 | 3.90% | 35,963 |
| Jun 1, 2026 | 49,300.00 | 49,650.00 | 46,700.00 | 48,700.00 | 48,700.00 | -1.91% | 39,910 |
| May 29, 2026 | 52,500.00 | 52,900.00 | 48,700.00 | 49,650.00 | 49,650.00 | -5.07% | 51,970 |