Kolon Life Science Inc. (KOSDAQ:102940)
South Korea
· Delayed Price · Currency is KRW 60,600
-400 (-0.66%)
Apr 29, 2026, 3:30 PM KST
Kolon Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 62,500.00 | 62,700.00 | 60,500.00 | 60,900.00 | 60,900.00 | -2.56% | 26,315 |
| Feb 12, 2026 | 65,000.00 | 65,900.00 | 62,200.00 | 62,500.00 | 62,500.00 | -1.11% | 33,118 |
| Feb 11, 2026 | 63,500.00 | 64,600.00 | 62,900.00 | 63,200.00 | 63,200.00 | -0.32% | 21,714 |
| Feb 10, 2026 | 65,600.00 | 66,700.00 | 62,900.00 | 63,400.00 | 63,400.00 | -4.08% | 36,533 |
| Feb 9, 2026 | 65,800.00 | 67,400.00 | 64,100.00 | 66,100.00 | 66,100.00 | 3.28% | 32,747 |
| Feb 6, 2026 | 66,300.00 | 67,000.00 | 62,900.00 | 64,000.00 | 64,000.00 | -6.16% | 85,783 |
| Feb 5, 2026 | 72,500.00 | 72,700.00 | 66,300.00 | 68,200.00 | 68,200.00 | -2.57% | 85,682 |
| Feb 4, 2026 | 70,300.00 | 71,900.00 | 68,000.00 | 70,000.00 | 70,000.00 | -1.13% | 69,145 |
| Feb 3, 2026 | 70,800.00 | 71,600.00 | 66,300.00 | 70,800.00 | 70,800.00 | 2.61% | 114,019 |
| Feb 2, 2026 | 63,900.00 | 71,900.00 | 62,600.00 | 69,000.00 | 69,000.00 | 6.48% | 119,808 |
| Jan 30, 2026 | 62,000.00 | 68,300.00 | 60,100.00 | 64,800.00 | 64,800.00 | 6.58% | 110,186 |
| Jan 29, 2026 | 58,700.00 | 62,800.00 | 58,700.00 | 60,800.00 | 60,800.00 | 3.58% | 106,898 |
| Jan 28, 2026 | 59,800.00 | 60,900.00 | 57,800.00 | 58,700.00 | 58,700.00 | -4.40% | 98,096 |
| Jan 27, 2026 | 58,000.00 | 63,700.00 | 58,000.00 | 61,400.00 | 61,400.00 | 3.02% | 115,135 |
| Jan 26, 2026 | 58,700.00 | 59,900.00 | 56,000.00 | 59,600.00 | 59,600.00 | 9.96% | 134,121 |
| Jan 23, 2026 | 50,000.00 | 54,400.00 | 49,700.00 | 54,200.00 | 54,200.00 | 9.49% | 114,949 |
| Jan 22, 2026 | 47,450.00 | 49,900.00 | 46,550.00 | 49,500.00 | 49,500.00 | 5.77% | 58,723 |
| Jan 21, 2026 | 47,000.00 | 47,750.00 | 46,000.00 | 46,800.00 | 46,800.00 | -3.70% | 66,509 |
| Jan 20, 2026 | 47,600.00 | 49,450.00 | 47,500.00 | 48,600.00 | 48,600.00 | 3.18% | 48,591 |
| Jan 19, 2026 | 47,350.00 | 48,550.00 | 46,300.00 | 47,100.00 | 47,100.00 | 1.73% | 52,729 |
| Jan 16, 2026 | 47,000.00 | 47,300.00 | 44,500.00 | 46,300.00 | 46,300.00 | 1.09% | 50,503 |
| Jan 15, 2026 | 45,650.00 | 46,850.00 | 45,300.00 | 45,800.00 | 45,800.00 | 1.66% | 30,219 |
| Jan 14, 2026 | 45,500.00 | 46,300.00 | 44,850.00 | 45,050.00 | 45,050.00 | 0.11% | 32,745 |
| Jan 13, 2026 | 45,900.00 | 46,200.00 | 44,900.00 | 45,000.00 | 45,000.00 | -0.88% | 34,692 |
| Jan 12, 2026 | 45,350.00 | 45,700.00 | 44,800.00 | 45,400.00 | 45,400.00 | 0.11% | 37,155 |
| Jan 9, 2026 | 45,700.00 | 46,200.00 | 44,350.00 | 45,350.00 | 45,350.00 | -0.66% | 47,004 |
| Jan 8, 2026 | 46,400.00 | 46,550.00 | 44,800.00 | 45,650.00 | 45,650.00 | -0.76% | 54,705 |
| Jan 7, 2026 | 46,850.00 | 46,950.00 | 45,500.00 | 46,000.00 | 46,000.00 | -0.33% | 42,704 |
| Jan 6, 2026 | 47,600.00 | 50,400.00 | 45,950.00 | 46,150.00 | 46,150.00 | -2.43% | 56,307 |
| Jan 5, 2026 | 47,450.00 | 47,600.00 | 45,350.00 | 47,300.00 | 47,300.00 | 1.72% | 45,343 |
| Jan 2, 2026 | 51,700.00 | 51,700.00 | 45,000.00 | 46,500.00 | 46,500.00 | -10.06% | 191,198 |
| Dec 30, 2025 | 51,900.00 | 52,200.00 | 51,200.00 | 51,700.00 | 51,700.00 | -0.39% | 75,222 |
| Dec 29, 2025 | 50,800.00 | 52,400.00 | 50,700.00 | 51,900.00 | 51,900.00 | 2.17% | 62,648 |
| Dec 26, 2025 | 50,800.00 | 51,100.00 | 49,450.00 | 50,800.00 | 50,800.00 | - | 77,055 |
| Dec 24, 2025 | 52,200.00 | 52,200.00 | 50,000.00 | 50,800.00 | 50,800.00 | -2.50% | 87,347 |
| Dec 23, 2025 | 50,700.00 | 52,600.00 | 50,500.00 | 52,100.00 | 52,100.00 | 1.76% | 107,354 |
| Dec 22, 2025 | 50,800.00 | 51,600.00 | 50,200.00 | 51,200.00 | 51,200.00 | 0.99% | 59,513 |
| Dec 19, 2025 | 51,000.00 | 51,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | 0.80% | 65,988 |
| Dec 18, 2025 | 49,250.00 | 51,200.00 | 48,700.00 | 50,300.00 | 50,300.00 | 1.21% | 103,815 |
| Dec 17, 2025 | 53,300.00 | 53,400.00 | 49,300.00 | 49,700.00 | 49,700.00 | -6.40% | 204,507 |
| Dec 16, 2025 | 54,000.00 | 55,000.00 | 52,600.00 | 53,100.00 | 53,100.00 | -1.67% | 88,134 |
| Dec 15, 2025 | 57,000.00 | 57,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | -7.85% | 179,235 |
| Dec 12, 2025 | 58,100.00 | 61,900.00 | 57,400.00 | 58,600.00 | 58,600.00 | 0.86% | 90,430 |
| Dec 11, 2025 | 56,100.00 | 58,700.00 | 55,800.00 | 58,100.00 | 58,100.00 | 2.83% | 58,884 |
| Dec 10, 2025 | 52,700.00 | 57,700.00 | 51,500.00 | 56,500.00 | 56,500.00 | 7.41% | 108,203 |
| Dec 9, 2025 | 51,600.00 | 55,000.00 | 51,500.00 | 52,600.00 | 52,600.00 | 2.14% | 56,388 |
| Dec 8, 2025 | 53,500.00 | 53,600.00 | 51,300.00 | 51,500.00 | 51,500.00 | -3.74% | 72,112 |
| 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 |