Kolon Life Science Inc. (KOSDAQ:102940)
South Korea · Delayed Price · Currency is KRW 12,140
-360 (-2.88%)
Nov 12, 2026, 3:30 PM KST
Kolon Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12,550.00 | 12,700.00 | 12,000.00 | 12,140.00 | 12,140.00 | -2.88% | 71,355 |
| Nov 11, 2026 | 12,360.00 | 12,650.00 | 12,360.00 | 12,500.00 | 12,500.00 | -0.16% | 60,424 |
| Nov 10, 2026 | 12,620.00 | 13,240.00 | 12,300.00 | 12,520.00 | 12,520.00 | 0.56% | 56,537 |
| Nov 9, 2026 | 12,550.00 | 12,890.00 | 12,320.00 | 12,450.00 | 12,450.00 | -0.80% | 100,741 |
| Nov 6, 2026 | 12,000.00 | 12,870.00 | 12,000.00 | 12,550.00 | 12,550.00 | -3.54% | 111,862 |
| Nov 5, 2026 | 13,100.00 | 13,300.00 | 12,200.00 | 13,010.00 | 13,010.00 | 1.88% | 104,795 |
| Nov 4, 2026 | 12,750.00 | 12,850.00 | 12,130.00 | 12,770.00 | 12,770.00 | 0.71% | 70,079 |
| Nov 3, 2026 | 12,850.00 | 12,900.00 | 12,370.00 | 12,680.00 | 12,680.00 | -1.32% | 79,829 |
| Nov 2, 2026 | 12,220.00 | 12,850.00 | 12,220.00 | 12,850.00 | 12,850.00 | 3.55% | 18,800 |
| Oct 30, 2026 | 12,740.00 | 12,830.00 | 12,300.00 | 12,410.00 | 12,410.00 | -3.27% | 63,125 |
| Oct 29, 2026 | 12,850.00 | 13,020.00 | 12,510.00 | 12,830.00 | 12,830.00 | -0.85% | 65,460 |
| Oct 28, 2026 | 12,880.00 | 13,210.00 | 12,840.00 | 12,940.00 | 12,940.00 | 1.41% | 46,842 |
| Oct 27, 2026 | 12,810.00 | 13,140.00 | 12,690.00 | 12,760.00 | 12,760.00 | 0.79% | 46,068 |
| Oct 26, 2026 | 12,760.00 | 12,950.00 | 12,550.00 | 12,660.00 | 12,660.00 | -1.86% | 64,331 |
| Oct 23, 2026 | 12,800.00 | 12,910.00 | 12,480.00 | 12,900.00 | 12,900.00 | -0.23% | 76,327 |
| Oct 22, 2026 | 13,480.00 | 13,500.00 | 12,910.00 | 12,930.00 | 12,930.00 | -4.29% | 56,270 |
| Oct 21, 2026 | 13,460.00 | 13,890.00 | 13,100.00 | 13,510.00 | 13,510.00 | 0.75% | 29,885 |
| Oct 20, 2026 | 13,610.00 | 13,730.00 | 13,210.00 | 13,410.00 | 13,410.00 | -1.69% | 34,857 |
| Oct 19, 2026 | 12,710.00 | 13,660.00 | 12,710.00 | 13,640.00 | 13,640.00 | 3.57% | 62,770 |
| Oct 16, 2026 | 12,590.00 | 13,500.00 | 12,470.00 | 13,170.00 | 13,170.00 | 6.38% | 96,134 |
| Oct 15, 2026 | 12,260.00 | 12,460.00 | 12,030.00 | 12,380.00 | 12,380.00 | -4.62% | 136,786 |
| Oct 14, 2026 | 12,900.00 | 13,410.00 | 12,830.00 | 12,980.00 | 12,980.00 | - | 65,019 |
| Oct 13, 2026 | 13,250.00 | 13,250.00 | 12,590.00 | 12,980.00 | 12,980.00 | -3.92% | 109,904 |
| Oct 12, 2026 | 13,970.00 | 14,200.00 | 13,420.00 | 13,510.00 | 13,510.00 | -5.19% | 62,751 |
| Oct 8, 2026 | 14,810.00 | 14,810.00 | 14,160.00 | 14,250.00 | 14,250.00 | -3.32% | 62,631 |
| Oct 7, 2026 | 14,830.00 | 14,940.00 | 14,650.00 | 14,740.00 | 14,740.00 | 1.17% | 66,651 |
| Oct 6, 2026 | 14,500.00 | 14,870.00 | 14,320.00 | 14,570.00 | 14,570.00 | 0.90% | 57,697 |
| Oct 2, 2026 | 14,750.00 | 14,820.00 | 14,370.00 | 14,440.00 | 14,440.00 | -2.43% | 62,328 |
| Oct 1, 2026 | 14,080.00 | 14,800.00 | 13,930.00 | 14,800.00 | 14,800.00 | 5.11% | 99,420 |
| Sep 30, 2026 | 13,960.00 | 14,280.00 | 13,730.00 | 14,080.00 | 14,080.00 | 1.66% | 39,364 |
| Sep 29, 2026 | 14,230.00 | 14,270.00 | 13,730.00 | 13,850.00 | 13,850.00 | -3.08% | 37,349 |
| Sep 28, 2026 | 14,080.00 | 14,530.00 | 14,060.00 | 14,290.00 | 14,290.00 | 2.66% | 50,089 |
| Sep 23, 2026 | 13,810.00 | 14,070.00 | 13,800.00 | 13,920.00 | 13,920.00 | 0.87% | 22,505 |
| Sep 22, 2026 | 13,920.00 | 14,080.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.50% | 25,608 |
| Sep 21, 2026 | 14,050.00 | 14,100.00 | 13,750.00 | 13,870.00 | 13,870.00 | -1.21% | 52,098 |
| Sep 18, 2026 | 14,220.00 | 14,300.00 | 13,960.00 | 14,040.00 | 14,040.00 | -0.92% | 30,910 |
| Sep 17, 2026 | 14,030.00 | 14,220.00 | 14,000.00 | 14,170.00 | 14,170.00 | 0.85% | 27,533 |
| Sep 16, 2026 | 14,170.00 | 14,170.00 | 13,800.00 | 14,050.00 | 14,050.00 | 0.07% | 44,432 |
| Sep 15, 2026 | 14,100.00 | 14,900.00 | 13,880.00 | 14,040.00 | 14,040.00 | -0.35% | 71,248 |
| Sep 14, 2026 | 14,400.00 | 14,400.00 | 14,080.00 | 14,090.00 | 14,090.00 | -2.02% | 31,356 |
| Sep 11, 2026 | 14,590.00 | 14,590.00 | 14,300.00 | 14,380.00 | 14,380.00 | -1.64% | 40,987 |
| Sep 10, 2026 | 14,700.00 | 14,700.00 | 14,320.00 | 14,620.00 | 14,620.00 | -0.14% | 34,524 |
| Sep 9, 2026 | 14,660.00 | 14,710.00 | 14,450.00 | 14,640.00 | 14,640.00 | 0.34% | 45,354 |
| Sep 8, 2026 | 14,990.00 | 15,090.00 | 14,590.00 | 14,590.00 | 14,590.00 | -1.55% | 59,897 |
| Sep 7, 2026 | 14,990.00 | 14,990.00 | 14,750.00 | 14,820.00 | 14,820.00 | -0.20% | 37,430 |
| Sep 4, 2026 | 14,700.00 | 15,050.00 | 14,600.00 | 14,850.00 | 14,850.00 | 1.99% | 64,725 |
| 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 |