Kolon Life Science Inc. 102940
KRX · South Korea · Process Industries
KRW 14,800.00+720.00 (+5.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14,800.00 | +5.11% | KRW 14,080.00 | KRW 14,800.00 | KRW 13,930.00 | 99.42K |
| 2026-09-30 | KRW 14,080.00 | +1.66% | KRW 13,960.00 | KRW 14,280.00 | KRW 13,730.00 | 39.36K |
| 2026-09-29 | KRW 13,850.00 | -3.08% | KRW 14,230.00 | KRW 14,270.00 | KRW 13,730.00 | 37.35K |
| 2026-09-28 | KRW 14,290.00 | +2.66% | KRW 14,080.00 | KRW 14,530.00 |
| KRW 14,060.00 |
| 50.09K |
| 2026-09-23 | KRW 13,920.00 | +0.87% | KRW 13,810.00 | KRW 14,070.00 | KRW 13,800.00 | 22.51K |
| 2026-09-22 | KRW 13,800.00 | -0.50% | KRW 13,920.00 | KRW 14,080.00 | KRW 13,700.00 | 25.61K |
| 2026-09-21 | KRW 13,870.00 | -1.21% | KRW 14,050.00 | KRW 14,100.00 | KRW 13,750.00 | 52.10K |
| 2026-09-18 | KRW 14,040.00 | -0.92% | KRW 14,220.00 | KRW 14,300.00 | KRW 13,960.00 | 30.91K |
| 2026-09-17 | KRW 14,170.00 | +0.85% | KRW 14,030.00 | KRW 14,220.00 | KRW 14,000.00 | 27.53K |
| 2026-09-16 | KRW 14,050.00 | +0.07% | KRW 14,170.00 | KRW 14,170.00 | KRW 13,800.00 | 44.43K |
| 2026-09-15 | KRW 14,040.00 | -0.35% | KRW 14,100.00 | KRW 14,900.00 | KRW 13,880.00 | 71.76K |
| 2026-09-14 | KRW 14,090.00 | -2.02% | KRW 14,400.00 | KRW 14,400.00 | KRW 14,080.00 | 31.36K |
| 2026-09-11 | KRW 14,380.00 | -1.64% | KRW 14,590.00 | KRW 14,590.00 | KRW 14,300.00 | 40.99K |
| 2026-09-10 | KRW 14,620.00 | -0.14% | KRW 14,700.00 | KRW 14,700.00 | KRW 14,320.00 | 34.52K |
| 2026-09-09 | KRW 14,640.00 | +0.34% | KRW 14,660.00 | KRW 14,710.00 | KRW 14,450.00 | 45.35K |
| 2026-09-08 | KRW 14,590.00 | -1.55% | KRW 14,990.00 | KRW 15,090.00 | KRW 14,590.00 | 59.90K |
| 2026-09-07 | KRW 14,820.00 | -0.20% | KRW 14,990.00 | KRW 14,990.00 | KRW 14,750.00 | 37.43K |
| 2026-09-04 | KRW 14,850.00 | +1.99% | KRW 14,700.00 | KRW 15,050.00 | KRW 14,600.00 | 64.73K |
| 2026-09-03 | KRW 14,560.00 | -0.95% | KRW 14,890.00 | KRW 14,920.00 | KRW 14,500.00 | 58.56K |
| 2026-09-02 | KRW 14,700.00 | -3.03% | KRW 14,970.00 | KRW 15,240.00 | KRW 14,640.00 | 67.17K |
| 2026-09-01 | KRW 15,160.00 | -0.26% | KRW 15,210.00 | KRW 15,370.00 | KRW 15,040.00 | 60.58K |
| 2026-08-31 | KRW 15,200.00 | -0.85% | KRW 15,250.00 | KRW 15,250.00 | KRW 14,550.00 | 43.91K |
| 2026-08-28 | KRW 15,330.00 | +0.52% | KRW 15,510.00 | KRW 15,680.00 | KRW 15,100.00 | 75.04K |
| 2026-08-27 | KRW 15,250.00 | -1.55% | KRW 15,790.00 | KRW 16,480.00 | KRW 15,000.00 | 152.14K |
| 2026-08-26 | KRW 15,490.00 | +1.04% | KRW 15,460.00 | KRW 15,600.00 | KRW 15,000.00 | 78.50K |
| 2026-08-25 | KRW 15,330.00 | +0.66% | KRW 15,270.00 | KRW 15,420.00 | KRW 14,500.00 | 103.33K |
| 2026-08-24 | KRW 15,230.00 | +0.86% | KRW 14,750.00 | KRW 15,400.00 | KRW 14,650.00 | 140.53K |
| 2026-08-21 | KRW 15,100.00 | -4.67% | KRW 15,690.00 | KRW 15,700.00 | KRW 14,920.00 | 138.20K |
| 2026-08-20 | KRW 15,840.00 | -7.85% | KRW 17,630.00 | KRW 17,740.00 | KRW 15,720.00 | 380.68K |
| 2026-08-19 | KRW 17,190.00 | -7.58% | KRW 18,080.00 | KRW 18,490.00 | KRW 17,080.00 | 232.34K |
| 2026-08-18 | KRW 18,600.00 | +0.76% | KRW 18,540.00 | KRW 20,100.00 | KRW 17,500.00 | 376.14K |
| 2026-08-14 | KRW 18,460.00 | +5.73% | KRW 17,610.00 | KRW 18,990.00 | KRW 17,490.00 | 421.03K |
| 2026-08-13 | KRW 17,460.00 | +4.05% | KRW 16,950.00 | KRW 17,890.00 | KRW 16,650.00 | 371.70K |
| 2026-08-12 | KRW 16,780.00 | +1.70% | KRW 16,600.00 | KRW 17,170.00 | KRW 16,250.00 | 176.80K |
| 2026-08-11 | KRW 16,500.00 | +0.73% | KRW 16,300.00 | KRW 16,550.00 | KRW 15,950.00 | 143.87K |
| 2026-08-10 | KRW 16,380.00 | +5.00% | KRW 15,800.00 | KRW 16,980.00 | KRW 15,730.00 | 229.61K |
| 2026-08-07 | KRW 15,600.00 | 0.00% | KRW 15,650.00 | KRW 15,870.00 | KRW 14,920.00 | 159.89K |
| 2026-08-06 | KRW 15,600.00 | -4.18% | KRW 15,850.00 | KRW 16,310.00 | KRW 15,130.00 | 235.77K |
| 2026-08-05 | KRW 16,280.00 | +5.37% | KRW 16,050.00 | KRW 19,120.00 | KRW 15,440.00 | 1.17M |
| 2026-08-04 | KRW 15,450.00 | +4.25% | KRW 15,100.00 | KRW 15,880.00 | KRW 15,010.00 | 252.51K |
| 2026-08-03 | KRW 14,820.00 | +3.71% | KRW 14,490.00 | KRW 15,800.00 | KRW 13,910.00 | 296.74K |
| 2026-07-31 | KRW 14,290.00 | +7.44% | KRW 13,700.00 | KRW 14,290.00 | KRW 13,590.00 | 218.68K |
| 2026-07-30 | KRW 13,300.00 | -4.04% | KRW 13,650.00 | KRW 14,500.00 | KRW 13,210.00 | 234.55K |
| 2026-07-29 | KRW 13,860.00 | -11.32% | KRW 15,800.00 | KRW 15,880.00 | KRW 13,350.00 | 348.63K |
| 2026-07-28 | KRW 15,630.00 | -9.02% | KRW 16,910.00 | KRW 17,020.00 | KRW 15,410.00 | 218.48K |
| 2026-07-27 | KRW 17,180.00 | -0.29% | KRW 17,520.00 | KRW 18,200.00 | KRW 16,820.00 | 320.36K |
| 2026-07-24 | KRW 17,230.00 | -8.74% | KRW 19,040.00 | KRW 19,450.00 | KRW 16,990.00 | 430.54K |
| 2026-07-23 | KRW 18,880.00 | +7.95% | KRW 17,410.00 | KRW 18,980.00 | KRW 17,300.00 | 509.49K |
| 2026-07-22 | KRW 17,490.00 | -17.11% | KRW 16,500.00 | KRW 18,450.00 | KRW 16,230.00 | 1.15M |
| 2026-07-21 | KRW 21,100.00 | -29.90% | KRW 21,100.00 | KRW 21,100.00 | KRW 21,100.00 | 6.68K |
| 2026-07-20 | KRW 30,100.00 | -6.67% | KRW 31,000.00 | KRW 32,900.00 | KRW 29,150.00 | 99.58K |
| 2026-07-16 | KRW 32,250.00 | -16.77% | KRW 38,700.00 | KRW 39,500.00 | KRW 30,500.00 | 163.89K |
| 2026-07-15 | KRW 38,750.00 | +3.47% | KRW 38,450.00 | KRW 39,800.00 | KRW 38,200.00 | 23.36K |
| 2026-07-14 | KRW 37,450.00 | -2.09% | KRW 37,150.00 | KRW 38,200.00 | KRW 34,400.00 | 118.33K |
| 2026-07-13 | KRW 38,250.00 | -9.14% | KRW 42,500.00 | KRW 43,200.00 | KRW 38,250.00 | 56.27K |
| 2026-07-10 | KRW 42,100.00 | +3.69% | KRW 40,400.00 | KRW 42,500.00 | KRW 39,450.00 | 26.29K |
| 2026-07-09 | KRW 40,600.00 | -0.98% | KRW 40,200.00 | KRW 42,550.00 | KRW 40,000.00 | 31.53K |
| 2026-07-08 | KRW 41,000.00 | -6.07% | KRW 42,600.00 | KRW 43,700.00 | KRW 40,600.00 | 37.73K |
| 2026-07-07 | KRW 43,650.00 | +2.22% | KRW 41,250.00 | KRW 44,800.00 | KRW 41,250.00 | 28.07K |
| 2026-07-06 | KRW 42,700.00 | -2.40% | KRW 44,100.00 | KRW 45,200.00 | KRW 41,250.00 | 20.03K |
| 2026-07-03 | KRW 43,750.00 | +2.34% | KRW 42,750.00 | KRW 43,950.00 | KRW 41,050.00 | 26.42K |
| 2026-07-02 | KRW 42,750.00 | -4.68% | KRW 44,800.00 | KRW 45,000.00 | KRW 41,900.00 | 29.43K |
| 2026-07-01 | KRW 44,850.00 | +2.75% | KRW 43,550.00 | KRW 45,700.00 | KRW 42,600.00 | 31.64K |
| 2026-06-30 | KRW 43,650.00 | -0.46% | KRW 43,250.00 | KRW 45,750.00 | KRW 42,100.00 | 32.21K |
| 2026-06-29 | KRW 43,850.00 | +5.66% | KRW 40,900.00 | KRW 44,300.00 | KRW 40,750.00 | 32.90K |
| 2026-06-26 | KRW 41,500.00 | -5.57% | KRW 44,150.00 | KRW 44,850.00 | KRW 40,500.00 | 48.57K |
| 2026-06-25 | KRW 43,950.00 | -2.33% | KRW 45,400.00 | KRW 45,650.00 | KRW 43,900.00 | 23.16K |
| 2026-06-24 | KRW 45,000.00 | +3.21% | KRW 43,550.00 | KRW 45,250.00 | KRW 43,000.00 | 24.39K |
| 2026-06-23 | KRW 43,600.00 | -4.18% | KRW 45,300.00 | KRW 45,500.00 | KRW 43,050.00 | 32.84K |
| 2026-06-22 | KRW 45,500.00 | -4.91% | KRW 55,700.00 | KRW 55,900.00 | KRW 44,350.00 | 173.39K |
| 2026-06-19 | KRW 47,850.00 | -2.35% | KRW 49,500.00 | KRW 49,500.00 | KRW 46,650.00 | 18.49K |
| 2026-06-18 | KRW 49,000.00 | -5.95% | KRW 51,900.00 | KRW 51,900.00 | KRW 49,000.00 | 28.26K |
| 2026-06-17 | KRW 52,100.00 | +3.58% | KRW 52,300.00 | KRW 53,400.00 | KRW 49,600.00 | 19.33K |
| 2026-06-16 | KRW 50,300.00 | -1.95% | KRW 51,800.00 | KRW 52,500.00 | KRW 50,000.00 | 10.00K |
| 2026-06-15 | KRW 51,300.00 | +3.43% | KRW 51,600.00 | KRW 53,500.00 | KRW 50,700.00 | 27.03K |
| 2026-06-12 | KRW 49,600.00 | +0.81% | KRW 50,100.00 | KRW 51,800.00 | KRW 49,500.00 | 31.18K |
| 2026-06-11 | KRW 49,200.00 | +3.04% | KRW 48,400.00 | KRW 49,900.00 | KRW 47,150.00 | 19.08K |
| 2026-06-10 | KRW 47,750.00 | -0.10% | KRW 48,500.00 | KRW 50,000.00 | KRW 47,000.00 | 36.24K |
| 2026-06-09 | KRW 47,800.00 | +6.94% | KRW 45,050.00 | KRW 48,600.00 | KRW 44,650.00 | 23.28K |
| 2026-06-08 | KRW 44,700.00 | -7.84% | KRW 45,500.00 | KRW 46,450.00 | KRW 44,000.00 | 28.39K |
| 2026-06-05 | KRW 48,500.00 | -6.37% | KRW 51,000.00 | KRW 51,800.00 | KRW 48,500.00 | 35.68K |
| 2026-06-04 | KRW 51,800.00 | +2.37% | KRW 50,700.00 | KRW 52,900.00 | KRW 50,000.00 | 18.45K |
| 2026-06-02 | KRW 50,600.00 | +3.90% | KRW 47,200.00 | KRW 52,500.00 | KRW 46,650.00 | 35.96K |
| 2026-06-01 | KRW 48,700.00 | -1.91% | KRW 49,300.00 | KRW 49,650.00 | KRW 46,700.00 | 39.91K |
| 2026-05-29 | KRW 49,650.00 | -5.07% | KRW 52,500.00 | KRW 52,900.00 | KRW 48,700.00 | 51.97K |
| 2026-05-28 | KRW 52,300.00 | -4.74% | KRW 54,900.00 | KRW 55,400.00 | KRW 50,600.00 | 30.63K |
| 2026-05-27 | KRW 54,900.00 | -0.90% | KRW 55,300.00 | KRW 57,900.00 | KRW 53,600.00 | 29.86K |
| 2026-05-26 | KRW 55,400.00 | +1.84% | KRW 55,900.00 | KRW 57,900.00 | KRW 55,100.00 | 28.90K |
| 2026-05-22 | KRW 54,400.00 | +3.03% | KRW 53,500.00 | KRW 57,400.00 | KRW 53,500.00 | 33.53K |
| 2026-05-21 | KRW 52,800.00 | +2.92% | KRW 53,200.00 | KRW 54,700.00 | KRW 51,900.00 | 28.70K |