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 |