Kolon Life Science Inc. (KOSDAQ:102940)
South Korea · Delayed Price · Currency is KRW 14,560
-140 (-0.95%)
Sep 3, 2026, 3:30 PM KST
Kolon Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14,890.00 | 14,920.00 | 14,500.00 | 14,560.00 | 14,560.00 | -0.95% | 58,561 |
| Sep 2, 2026 | 14,970.00 | 15,240.00 | 14,640.00 | 14,700.00 | 14,700.00 | -3.03% | 67,171 |
| Sep 1, 2026 | 15,210.00 | 15,370.00 | 15,040.00 | 15,160.00 | 15,160.00 | -0.26% | 60,576 |
| Aug 31, 2026 | 15,250.00 | 15,250.00 | 14,550.00 | 15,200.00 | 15,200.00 | -0.85% | 43,908 |
| Aug 28, 2026 | 15,510.00 | 15,680.00 | 15,100.00 | 15,330.00 | 15,330.00 | 0.52% | 75,036 |
| Aug 27, 2026 | 15,790.00 | 16,480.00 | 15,000.00 | 15,250.00 | 15,250.00 | -1.55% | 152,138 |
| Aug 26, 2026 | 15,460.00 | 15,600.00 | 15,000.00 | 15,490.00 | 15,490.00 | 1.04% | 78,498 |
| Aug 25, 2026 | 15,270.00 | 15,420.00 | 14,500.00 | 15,330.00 | 15,330.00 | 0.66% | 103,334 |
| Aug 24, 2026 | 14,750.00 | 15,400.00 | 14,650.00 | 15,230.00 | 15,230.00 | 0.86% | 140,534 |
| Aug 21, 2026 | 15,690.00 | 15,700.00 | 14,920.00 | 15,100.00 | 15,100.00 | -4.67% | 138,199 |
| Aug 20, 2026 | 17,630.00 | 17,740.00 | 15,720.00 | 15,840.00 | 15,840.00 | -7.85% | 380,682 |
| Aug 19, 2026 | 18,080.00 | 18,490.00 | 17,080.00 | 17,190.00 | 17,190.00 | -7.58% | 232,343 |
| Aug 18, 2026 | 18,540.00 | 20,100.00 | 17,500.00 | 18,600.00 | 18,600.00 | 0.76% | 376,138 |
| Aug 14, 2026 | 17,610.00 | 18,990.00 | 17,490.00 | 18,460.00 | 18,460.00 | 5.73% | 421,030 |
| Aug 13, 2026 | 16,950.00 | 17,890.00 | 16,650.00 | 17,460.00 | 17,460.00 | 4.05% | 371,696 |
| Aug 12, 2026 | 16,600.00 | 17,170.00 | 16,250.00 | 16,780.00 | 16,780.00 | 1.70% | 176,803 |
| Aug 11, 2026 | 16,300.00 | 16,550.00 | 15,950.00 | 16,500.00 | 16,500.00 | 0.73% | 143,867 |
| 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 |