Kolon Life Science Inc. (KOSDAQ:102940)
South Korea · Delayed Price · Currency is KRW 58,600
-2,000 (-3.30%)
Apr 30, 2026, 3:30 PM KST
Kolon Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,638 |
| 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 |
| Mar 13, 2026 | 55,100.00 | 57,900.00 | 54,800.00 | 56,900.00 | 56,900.00 | 0.35% | 21,164 |
| Mar 12, 2026 | 56,300.00 | 57,600.00 | 55,000.00 | 56,700.00 | 56,700.00 | -0.70% | 19,642 |
| Mar 11, 2026 | 57,600.00 | 59,100.00 | 55,000.00 | 57,100.00 | 57,100.00 | - | 29,231 |
| Mar 10, 2026 | 60,200.00 | 60,200.00 | 55,900.00 | 57,100.00 | 57,100.00 | 0.53% | 34,636 |
| Mar 9, 2026 | 60,500.00 | 62,500.00 | 54,800.00 | 56,800.00 | 56,800.00 | -6.27% | 58,293 |
| Mar 6, 2026 | 56,500.00 | 61,000.00 | 55,400.00 | 60,600.00 | 60,600.00 | 6.88% | 51,593 |
| Mar 5, 2026 | 54,900.00 | 58,400.00 | 54,100.00 | 56,700.00 | 56,700.00 | 12.28% | 51,316 |
| Mar 4, 2026 | 57,800.00 | 58,900.00 | 47,750.00 | 50,500.00 | 50,500.00 | -17.08% | 100,653 |
| Mar 3, 2026 | 62,000.00 | 63,800.00 | 60,500.00 | 60,900.00 | 60,900.00 | -4.55% | 50,160 |
| Feb 27, 2026 | 66,100.00 | 66,400.00 | 63,000.00 | 63,800.00 | 63,800.00 | -1.85% | 53,616 |
| Feb 26, 2026 | 61,500.00 | 67,900.00 | 60,500.00 | 65,000.00 | 65,000.00 | 6.73% | 73,025 |
| Feb 25, 2026 | 60,500.00 | 61,400.00 | 60,100.00 | 60,900.00 | 60,900.00 | -0.16% | 23,842 |
| Feb 24, 2026 | 62,100.00 | 62,100.00 | 60,000.00 | 61,000.00 | 61,000.00 | -0.16% | 25,190 |
| Feb 23, 2026 | 60,100.00 | 61,800.00 | 59,800.00 | 61,100.00 | 61,100.00 | 1.66% | 28,203 |
| Feb 20, 2026 | 62,000.00 | 62,000.00 | 59,700.00 | 60,100.00 | 60,100.00 | -1.64% | 27,880 |
| Feb 19, 2026 | 61,400.00 | 64,000.00 | 59,750.00 | 61,100.00 | 61,100.00 | 0.33% | 38,965 |