Kolon Life Science Inc. (KOSDAQ:102940)
South Korea · Delayed Price · Currency is KRW 54,900
-500 (-0.90%)
May 27, 2026, 3:30 PM KST
Kolon Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 55,300.00 | 57,900.00 | 53,600.00 | 54,900.00 | 54,900.00 | -0.90% | 29,862 |
| May 26, 2026 | 55,900.00 | 57,900.00 | 55,100.00 | 55,400.00 | 55,400.00 | 1.84% | 28,904 |
| May 22, 2026 | 53,500.00 | 57,400.00 | 53,500.00 | 54,400.00 | 54,400.00 | 3.03% | 33,528 |
| May 21, 2026 | 53,200.00 | 54,700.00 | 51,900.00 | 52,800.00 | 52,800.00 | 2.92% | 28,703 |
| May 20, 2026 | 53,500.00 | 53,500.00 | 50,200.00 | 51,300.00 | 51,300.00 | -4.29% | 34,210 |
| May 19, 2026 | 55,000.00 | 56,900.00 | 53,000.00 | 53,600.00 | 53,600.00 | -0.92% | 35,830 |
| May 18, 2026 | 55,100.00 | 55,800.00 | 52,200.00 | 54,100.00 | 54,100.00 | -0.92% | 30,780 |
| May 15, 2026 | 57,800.00 | 57,800.00 | 54,000.00 | 54,600.00 | 54,600.00 | -4.55% | 53,592 |
| May 14, 2026 | 61,000.00 | 61,200.00 | 56,900.00 | 57,200.00 | 57,200.00 | -3.70% | 47,076 |
| May 13, 2026 | 66,100.00 | 66,400.00 | 58,500.00 | 59,400.00 | 59,400.00 | -8.90% | 93,414 |
| May 12, 2026 | 64,300.00 | 69,000.00 | 63,500.00 | 65,200.00 | 65,200.00 | 2.19% | 79,505 |
| May 11, 2026 | 65,600.00 | 65,700.00 | 61,500.00 | 63,800.00 | 63,800.00 | - | 62,242 |
| May 8, 2026 | 61,400.00 | 67,500.00 | 61,400.00 | 63,800.00 | 63,800.00 | 4.08% | 114,870 |
| May 7, 2026 | 60,200.00 | 66,100.00 | 59,800.00 | 61,300.00 | 61,300.00 | 3.20% | 58,337 |
| May 6, 2026 | 60,000.00 | 60,300.00 | 57,600.00 | 59,400.00 | 59,400.00 | -0.34% | 35,034 |
| May 4, 2026 | 61,100.00 | 62,600.00 | 59,300.00 | 59,600.00 | 59,600.00 | 1.71% | 31,124 |
| Apr 30, 2026 | 60,900.00 | 61,000.00 | 58,300.00 | 58,600.00 | 58,600.00 | -3.30% | 26,400 |
| Apr 29, 2026 | 60,800.00 | 61,400.00 | 59,000.00 | 60,600.00 | 60,600.00 | -0.66% | 22,310 |
| Apr 28, 2026 | 58,800.00 | 61,900.00 | 58,400.00 | 61,000.00 | 61,000.00 | 4.99% | 58,851 |
| Apr 27, 2026 | 57,900.00 | 59,200.00 | 56,700.00 | 58,100.00 | 58,100.00 | 2.47% | 21,244 |
| Apr 24, 2026 | 56,300.00 | 57,700.00 | 55,600.00 | 56,700.00 | 56,700.00 | 0.89% | 16,113 |
| Apr 23, 2026 | 56,500.00 | 57,300.00 | 54,400.00 | 56,200.00 | 56,200.00 | 0.72% | 34,644 |
| Apr 22, 2026 | 56,600.00 | 56,600.00 | 54,900.00 | 55,800.00 | 55,800.00 | -0.53% | 22,671 |
| Apr 21, 2026 | 59,400.00 | 59,400.00 | 55,900.00 | 56,100.00 | 56,100.00 | -4.10% | 28,603 |
| Apr 20, 2026 | 58,800.00 | 59,700.00 | 58,000.00 | 58,500.00 | 58,500.00 | -0.68% | 13,442 |
| Apr 17, 2026 | 59,400.00 | 60,900.00 | 58,100.00 | 58,900.00 | 58,900.00 | -0.17% | 18,710 |
| Apr 16, 2026 | 59,800.00 | 60,700.00 | 58,500.00 | 59,000.00 | 59,000.00 | - | 28,037 |
| Apr 15, 2026 | 56,200.00 | 59,800.00 | 55,400.00 | 59,000.00 | 59,000.00 | 6.50% | 32,500 |
| Apr 14, 2026 | 56,000.00 | 56,900.00 | 55,300.00 | 55,400.00 | 55,400.00 | 1.47% | 19,690 |
| Apr 13, 2026 | 55,800.00 | 55,800.00 | 52,900.00 | 54,600.00 | 54,600.00 | -1.97% | 34,143 |
| Apr 10, 2026 | 57,700.00 | 58,000.00 | 55,700.00 | 55,700.00 | 55,700.00 | -2.28% | 21,562 |
| Apr 9, 2026 | 57,000.00 | 58,900.00 | 56,300.00 | 57,000.00 | 57,000.00 | 0.71% | 25,577 |
| Apr 8, 2026 | 56,300.00 | 57,200.00 | 55,600.00 | 56,600.00 | 56,600.00 | 4.04% | 20,782 |
| Apr 7, 2026 | 54,100.00 | 57,000.00 | 53,600.00 | 54,400.00 | 54,400.00 | 1.87% | 36,672 |
| Apr 6, 2026 | 54,900.00 | 56,100.00 | 52,900.00 | 53,400.00 | 53,400.00 | -2.73% | 35,222 |
| Apr 3, 2026 | 57,000.00 | 57,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | -0.90% | 34,758 |
| Apr 2, 2026 | 60,500.00 | 60,600.00 | 55,000.00 | 55,400.00 | 55,400.00 | -6.10% | 41,688 |
| Apr 1, 2026 | 60,100.00 | 60,100.00 | 57,100.00 | 59,000.00 | 59,000.00 | 4.24% | 38,619 |
| Mar 31, 2026 | 59,600.00 | 59,900.00 | 56,600.00 | 56,600.00 | 56,600.00 | -5.67% | 36,445 |
| Mar 30, 2026 | 61,600.00 | 62,800.00 | 59,200.00 | 60,000.00 | 60,000.00 | -6.98% | 46,323 |
| Mar 27, 2026 | 66,500.00 | 67,200.00 | 61,000.00 | 64,500.00 | 64,500.00 | 2.38% | 88,961 |
| Mar 26, 2026 | 59,000.00 | 69,100.00 | 58,400.00 | 63,000.00 | 63,000.00 | 8.62% | 176,515 |
| Mar 25, 2026 | 54,700.00 | 59,000.00 | 54,700.00 | 58,000.00 | 58,000.00 | 5.65% | 50,176 |
| Mar 24, 2026 | 55,700.00 | 55,900.00 | 53,500.00 | 54,900.00 | 54,900.00 | 4.37% | 16,506 |
| Mar 23, 2026 | 56,500.00 | 56,500.00 | 52,500.00 | 52,600.00 | 52,600.00 | -8.20% | 33,643 |
| Mar 20, 2026 | 58,700.00 | 59,200.00 | 57,000.00 | 57,300.00 | 57,300.00 | -1.72% | 28,423 |
| Mar 19, 2026 | 60,400.00 | 60,700.00 | 58,200.00 | 58,300.00 | 58,300.00 | -4.58% | 35,209 |
| Mar 18, 2026 | 62,500.00 | 62,700.00 | 59,800.00 | 61,100.00 | 61,100.00 | 0.16% | 46,720 |
| Mar 17, 2026 | 60,800.00 | 63,500.00 | 59,300.00 | 61,000.00 | 61,000.00 | -2.40% | 73,519 |
| Mar 16, 2026 | 58,200.00 | 63,900.00 | 57,000.00 | 62,500.00 | 62,500.00 | 9.84% | 111,834 |