Kolon Life Science Inc. (KOSDAQ:102940)
South Korea
· Delayed Price · Currency is KRW 53,500
-2,000 (-3.60%)
At close: Dec 5, 2025
Kolon Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55,500.00 | 55,500.00 | 52,500.00 | 53,500.00 | 53,500.00 | -3.60% | 86,204 |
| Dec 4, 2025 | 55,500.00 | 56,500.00 | 52,200.00 | 55,500.00 | 55,500.00 | 0.18% | 66,016 |
| Dec 3, 2025 | 56,600.00 | 57,000.00 | 53,100.00 | 55,400.00 | 55,400.00 | -2.12% | 106,992 |
| Dec 2, 2025 | 60,100.00 | 60,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | -5.98% | 148,917 |
| Dec 1, 2025 | 61,000.00 | 61,500.00 | 56,700.00 | 60,200.00 | 60,200.00 | -1.63% | 164,364 |
| Nov 28, 2025 | 51,700.00 | 61,700.00 | 51,200.00 | 61,200.00 | 61,200.00 | 19.77% | 567,065 |
| Nov 27, 2025 | 52,100.00 | 53,500.00 | 50,200.00 | 51,100.00 | 51,100.00 | -4.84% | 231,032 |
| Nov 26, 2025 | 46,500.00 | 54,100.00 | 45,450.00 | 53,700.00 | 53,700.00 | 15.36% | 506,160 |
| Nov 25, 2025 | 44,800.00 | 49,000.00 | 44,750.00 | 46,550.00 | 46,550.00 | 4.26% | 264,460 |
| Nov 24, 2025 | 43,800.00 | 45,400.00 | 42,850.00 | 44,650.00 | 44,650.00 | 2.88% | 163,593 |
| Nov 21, 2025 | 41,550.00 | 44,550.00 | 40,700.00 | 43,400.00 | 43,400.00 | 2.24% | 224,090 |
| Nov 20, 2025 | 38,250.00 | 43,450.00 | 37,850.00 | 42,450.00 | 42,450.00 | 10.98% | 244,900 |
| Nov 19, 2025 | 40,400.00 | 40,550.00 | 36,400.00 | 38,250.00 | 38,250.00 | -5.79% | 120,378 |
| Nov 18, 2025 | 39,200.00 | 41,500.00 | 38,350.00 | 40,600.00 | 40,600.00 | 3.70% | 146,224 |
| Nov 17, 2025 | 38,700.00 | 40,000.00 | 36,850.00 | 39,150.00 | 39,150.00 | 4.68% | 184,886 |
| Nov 14, 2025 | 37,050.00 | 38,900.00 | 36,400.00 | 37,400.00 | 37,400.00 | 0.67% | 207,992 |
| Nov 13, 2025 | 36,550.00 | 37,750.00 | 36,300.00 | 37,150.00 | 37,150.00 | 0.68% | 108,788 |
| Nov 12, 2025 | 33,000.00 | 38,150.00 | 33,000.00 | 36,900.00 | 36,900.00 | 13.89% | 553,955 |
| Nov 11, 2025 | 32,550.00 | 33,450.00 | 32,050.00 | 32,400.00 | 32,400.00 | - | 44,872 |
| Nov 10, 2025 | 32,250.00 | 34,000.00 | 32,100.00 | 32,400.00 | 32,400.00 | 0.62% | 56,100 |
| Nov 7, 2025 | 33,000.00 | 33,250.00 | 31,650.00 | 32,200.00 | 32,200.00 | -3.01% | 35,370 |
| Nov 6, 2025 | 33,200.00 | 34,050.00 | 32,650.00 | 33,200.00 | 33,200.00 | - | 27,574 |
| Nov 5, 2025 | 33,900.00 | 33,900.00 | 32,250.00 | 33,200.00 | 33,200.00 | -2.21% | 32,633 |
| Nov 4, 2025 | 32,800.00 | 34,850.00 | 32,000.00 | 33,950.00 | 33,950.00 | 3.66% | 72,999 |
| Nov 3, 2025 | 32,750.00 | 34,100.00 | 32,450.00 | 32,750.00 | 32,750.00 | -0.15% | 44,979 |
| Oct 31, 2025 | 31,950.00 | 33,900.00 | 31,750.00 | 32,800.00 | 32,800.00 | 2.66% | 35,218 |
| Oct 30, 2025 | 31,800.00 | 32,850.00 | 31,550.00 | 31,950.00 | 31,950.00 | 0.47% | 28,194 |
| Oct 29, 2025 | 33,400.00 | 33,400.00 | 31,750.00 | 31,800.00 | 31,800.00 | -2.75% | 34,577 |
| Oct 28, 2025 | 32,700.00 | 33,450.00 | 32,550.00 | 32,700.00 | 32,700.00 | 0.15% | 30,042 |
| Oct 27, 2025 | 31,350.00 | 32,700.00 | 31,300.00 | 32,650.00 | 32,650.00 | 4.15% | 43,570 |
| Oct 24, 2025 | 31,600.00 | 31,650.00 | 31,150.00 | 31,350.00 | 31,350.00 | -0.32% | 24,967 |
| Oct 23, 2025 | 32,150.00 | 32,400.00 | 31,400.00 | 31,450.00 | 31,450.00 | -2.02% | 24,439 |
| Oct 22, 2025 | 31,900.00 | 32,700.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.78% | 32,442 |
| Oct 21, 2025 | 32,750.00 | 32,750.00 | 31,600.00 | 31,850.00 | 31,850.00 | -0.62% | 25,648 |
| Oct 20, 2025 | 32,600.00 | 32,600.00 | 31,600.00 | 32,050.00 | 32,050.00 | 1.10% | 23,776 |
| Oct 17, 2025 | 31,350.00 | 32,200.00 | 30,400.00 | 31,700.00 | 31,700.00 | 1.28% | 42,436 |
| Oct 16, 2025 | 31,450.00 | 31,650.00 | 30,350.00 | 31,300.00 | 31,300.00 | -0.48% | 31,724 |
| Oct 15, 2025 | 31,400.00 | 31,950.00 | 31,200.00 | 31,450.00 | 31,450.00 | 0.16% | 26,653 |
| Oct 14, 2025 | 31,550.00 | 31,950.00 | 30,950.00 | 31,400.00 | 31,400.00 | -0.32% | 34,838 |
| Oct 13, 2025 | 31,850.00 | 32,800.00 | 31,200.00 | 31,500.00 | 31,500.00 | -2.02% | 32,824 |
| Oct 10, 2025 | 32,650.00 | 32,750.00 | 31,650.00 | 32,150.00 | 32,150.00 | -1.53% | 26,859 |
| Oct 2, 2025 | 32,800.00 | 33,050.00 | 31,950.00 | 32,650.00 | 32,650.00 | -0.46% | 35,360 |
| Oct 1, 2025 | 33,800.00 | 34,250.00 | 32,650.00 | 32,800.00 | 32,800.00 | -2.96% | 16,220 |
| Sep 30, 2025 | 33,400.00 | 34,050.00 | 32,900.00 | 33,800.00 | 33,800.00 | 1.20% | 20,114 |
| Sep 29, 2025 | 32,800.00 | 33,800.00 | 32,000.00 | 33,400.00 | 33,400.00 | 1.83% | 29,753 |
| Sep 26, 2025 | 33,650.00 | 33,750.00 | 32,400.00 | 32,800.00 | 32,800.00 | -2.24% | 20,360 |
| Sep 25, 2025 | 34,400.00 | 34,450.00 | 33,150.00 | 33,550.00 | 33,550.00 | -2.47% | 17,657 |
| Sep 24, 2025 | 35,900.00 | 35,950.00 | 34,050.00 | 34,400.00 | 34,400.00 | -1.71% | 46,819 |
| Sep 23, 2025 | 33,350.00 | 35,850.00 | 33,350.00 | 35,000.00 | 35,000.00 | 3.70% | 94,273 |
| Sep 22, 2025 | 33,750.00 | 34,150.00 | 33,000.00 | 33,750.00 | 33,750.00 | 0.30% | 12,859 |
| Sep 19, 2025 | 33,450.00 | 34,100.00 | 33,000.00 | 33,650.00 | 33,650.00 | 0.30% | 19,695 |
| Sep 18, 2025 | 33,600.00 | 34,050.00 | 33,100.00 | 33,550.00 | 33,550.00 | -0.15% | 14,603 |
| Sep 17, 2025 | 34,550.00 | 34,600.00 | 33,500.00 | 33,600.00 | 33,600.00 | -2.75% | 26,716 |
| Sep 16, 2025 | 35,350.00 | 35,450.00 | 33,650.00 | 34,550.00 | 34,550.00 | -1.29% | 25,900 |
| Sep 15, 2025 | 35,500.00 | 35,800.00 | 34,200.00 | 35,000.00 | 35,000.00 | -0.14% | 55,077 |
| Sep 12, 2025 | 34,800.00 | 36,500.00 | 34,100.00 | 35,050.00 | 35,050.00 | 3.55% | 104,175 |
| Sep 11, 2025 | 33,400.00 | 34,100.00 | 33,050.00 | 33,850.00 | 33,850.00 | 1.35% | 24,068 |
| Sep 10, 2025 | 34,000.00 | 34,650.00 | 32,600.00 | 33,400.00 | 33,400.00 | -1.76% | 62,859 |
| Sep 9, 2025 | 34,450.00 | 34,700.00 | 33,300.00 | 34,000.00 | 34,000.00 | -2.86% | 54,146 |
| Sep 8, 2025 | 31,400.00 | 35,350.00 | 31,400.00 | 35,000.00 | 35,000.00 | 14.01% | 178,214 |
| Sep 5, 2025 | 30,400.00 | 31,500.00 | 29,900.00 | 30,700.00 | 30,700.00 | 1.66% | 25,820 |
| Sep 4, 2025 | 29,650.00 | 30,400.00 | 29,150.00 | 30,200.00 | 30,200.00 | 3.07% | 27,472 |
| Sep 3, 2025 | 29,050.00 | 29,450.00 | 28,750.00 | 29,300.00 | 29,300.00 | 0.86% | 7,781 |
| Sep 2, 2025 | 30,000.00 | 30,000.00 | 28,100.00 | 29,050.00 | 29,050.00 | 0.69% | 13,100 |
| Sep 1, 2025 | 28,650.00 | 29,650.00 | 28,350.00 | 28,850.00 | 28,850.00 | 0.87% | 21,755 |
| Aug 29, 2025 | 29,500.00 | 29,900.00 | 28,350.00 | 28,600.00 | 28,600.00 | -3.05% | 18,457 |
| Aug 28, 2025 | 29,100.00 | 29,600.00 | 28,700.00 | 29,500.00 | 29,500.00 | 1.37% | 9,032 |
| Aug 27, 2025 | 29,300.00 | 29,450.00 | 28,800.00 | 29,100.00 | 29,100.00 | -0.68% | 14,420 |
| Aug 26, 2025 | 28,650.00 | 29,600.00 | 28,200.00 | 29,300.00 | 29,300.00 | 3.17% | 21,162 |
| Aug 25, 2025 | 28,700.00 | 29,300.00 | 28,300.00 | 28,400.00 | 28,400.00 | -0.18% | 21,737 |
| Aug 22, 2025 | 28,950.00 | 29,250.00 | 28,450.00 | 28,450.00 | 28,450.00 | -1.73% | 13,964 |
| Aug 21, 2025 | 28,700.00 | 29,350.00 | 28,550.00 | 28,950.00 | 28,950.00 | 0.87% | 10,397 |
| Aug 20, 2025 | 28,800.00 | 28,900.00 | 27,600.00 | 28,700.00 | 28,700.00 | -0.35% | 20,879 |
| Aug 19, 2025 | 28,500.00 | 29,400.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.05% | 15,311 |
| Aug 18, 2025 | 30,300.00 | 30,400.00 | 28,400.00 | 28,500.00 | 28,500.00 | -6.25% | 55,806 |
| Aug 14, 2025 | 30,200.00 | 30,500.00 | 29,850.00 | 30,400.00 | 30,400.00 | 0.66% | 18,186 |
| Aug 13, 2025 | 30,550.00 | 30,800.00 | 29,950.00 | 30,200.00 | 30,200.00 | 0.17% | 25,288 |
| Aug 12, 2025 | 30,950.00 | 31,600.00 | 29,900.00 | 30,150.00 | 30,150.00 | -2.58% | 24,414 |
| Aug 11, 2025 | 31,550.00 | 31,550.00 | 30,000.00 | 30,950.00 | 30,950.00 | -1.75% | 19,295 |
| Aug 8, 2025 | 31,950.00 | 32,300.00 | 31,150.00 | 31,500.00 | 31,500.00 | -1.41% | 10,191 |
| Aug 7, 2025 | 32,100.00 | 32,450.00 | 31,750.00 | 31,950.00 | 31,950.00 | -0.47% | 9,759 |
| Aug 6, 2025 | 31,850.00 | 32,900.00 | 31,650.00 | 32,100.00 | 32,100.00 | -1.23% | 13,490 |
| Aug 5, 2025 | 32,500.00 | 33,300.00 | 32,300.00 | 32,500.00 | 32,500.00 | 0.15% | 15,096 |
| Aug 4, 2025 | 30,750.00 | 33,150.00 | 30,700.00 | 32,450.00 | 32,450.00 | 3.84% | 18,540 |
| Aug 1, 2025 | 32,000.00 | 32,050.00 | 30,850.00 | 31,250.00 | 31,250.00 | -3.10% | 28,046 |
| Jul 31, 2025 | 31,550.00 | 32,700.00 | 31,550.00 | 32,250.00 | 32,250.00 | 2.22% | 17,632 |
| Jul 30, 2025 | 31,900.00 | 32,250.00 | 31,100.00 | 31,550.00 | 31,550.00 | -1.41% | 22,228 |
| Jul 29, 2025 | 32,300.00 | 32,500.00 | 31,650.00 | 32,000.00 | 32,000.00 | -1.08% | 23,370 |
| Jul 28, 2025 | 33,000.00 | 33,050.00 | 31,850.00 | 32,350.00 | 32,350.00 | -2.85% | 37,302 |
| Jul 25, 2025 | 33,150.00 | 33,700.00 | 32,900.00 | 33,300.00 | 33,300.00 | 0.45% | 22,165 |
| Jul 24, 2025 | 33,500.00 | 34,200.00 | 32,950.00 | 33,150.00 | 33,150.00 | -1.04% | 25,124 |
| Jul 23, 2025 | 34,000.00 | 34,000.00 | 32,800.00 | 33,500.00 | 33,500.00 | 0.30% | 25,231 |
| Jul 22, 2025 | 34,200.00 | 34,600.00 | 32,700.00 | 33,400.00 | 33,400.00 | -2.62% | 34,614 |
| Jul 21, 2025 | 35,200.00 | 36,600.00 | 34,200.00 | 34,300.00 | 34,300.00 | -2.56% | 31,919 |
| Jul 18, 2025 | 35,100.00 | 36,050.00 | 34,500.00 | 35,200.00 | 35,200.00 | 0.28% | 25,314 |
| Jul 17, 2025 | 34,850.00 | 35,650.00 | 34,550.00 | 35,100.00 | 35,100.00 | 0.72% | 32,115 |
| Jul 16, 2025 | 34,950.00 | 35,450.00 | 34,100.00 | 34,850.00 | 34,850.00 | -0.29% | 13,435 |
| Jul 15, 2025 | 34,950.00 | 35,200.00 | 34,000.00 | 34,950.00 | 34,950.00 | 1.75% | 21,855 |
| Jul 14, 2025 | 34,250.00 | 34,650.00 | 33,750.00 | 34,350.00 | 34,350.00 | 0.29% | 28,143 |
| Jul 11, 2025 | 34,900.00 | 35,150.00 | 33,650.00 | 34,250.00 | 34,250.00 | -1.86% | 24,059 |