코오롱생명과학 102940
15,550-0.06%KOSDAQ · 직전 거래일 종가
코오롱생명과학(102940)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 15,550원으로 -0.06% 변동했으며, 거래량은 237,730주, 거래대금은 36억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 15,760 | 15,870 | 14,920 | 15,550 | 237,730 |
| 20260806 | 16,180 | 16,310 | 15,130 | 15,560 | 377,205 |
| 20260805 | 16,070 | 19,120 | 15,440 | 15,960 | 2,162,814 |
| 20260804 | 14,820 | 15,880 | 14,810 | 15,630 | 326,512 |
| 20260803 | 14,280 | 15,800 | 13,910 | 14,880 | 397,955 |
| 20260731 | 13,690 | 14,290 | 13,300 | 14,230 | 313,752 |
| 20260730 | 13,860 | 14,500 | 13,150 | 13,240 | 321,208 |
| 20260729 | 15,630 | 15,880 | 13,350 | 14,150 | 471,649 |
| 20260728 | 17,100 | 17,350 | 15,410 | 15,450 | 337,948 |
| 20260727 | 17,800 | 18,200 | 16,810 | 17,290 | 546,698 |
| 20260724 | 18,880 | 19,480 | 16,990 | 17,690 | 835,090 |
| 20260723 | 17,240 | 19,120 | 17,210 | 19,040 | 988,678 |
| 20260722 | 18,990 | 18,990 | 15,180 | 17,240 | 2,939,920 |
| 20260721 | 21,100 | 21,100 | 21,100 | 21,100 | 67,066 |
| 20260720 | 32,550 | 34,750 | 22,600 | 22,600 | 222,497 |
| 20260716 | 39,400 | 39,500 | 28,000 | 33,300 | 311,784 |
| 20260715 | 38,350 | 39,800 | 37,850 | 38,750 | 32,154 |
| 20260714 | 38,250 | 38,250 | 34,400 | 37,850 | 151,368 |
| 20260713 | 42,000 | 44,550 | 38,250 | 38,450 | 76,705 |
| 20260710 | 41,900 | 42,500 | 39,450 | 42,000 | 34,838 |
| 20260709 | 41,000 | 42,550 | 40,000 | 41,000 | 41,359 |
| 20260708 | 43,950 | 43,950 | 39,750 | 40,200 | 54,698 |
| 20260707 | 42,650 | 44,800 | 41,250 | 43,750 | 42,363 |
| 20260706 | 42,850 | 45,300 | 41,250 | 43,100 | 28,647 |
| 20260703 | 44,800 | 44,850 | 41,050 | 43,900 | 37,706 |
| 20260702 | 45,450 | 45,450 | 41,900 | 43,200 | 43,760 |
| 20260701 | 43,600 | 45,700 | 42,600 | 44,650 | 42,427 |
| 20260630 | 43,900 | 45,750 | 42,100 | 43,550 | 46,981 |
| 20260629 | 40,350 | 49,400 | 40,350 | 44,150 | 69,644 |
| 20260626 | 43,950 | 44,950 | 40,400 | 41,000 | 79,798 |
코오롱생명과학 관련 뉴스
- [코오롱생명과학] [첨부추가]분기보고서 (2026.03)dart · 2026-05-15
- [코오롱생명과학] 사업보고서 (2025.12)dart · 2026-03-18
- [코오롱생명과학] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-03-05
- [코오롱생명과학] 주식등의대량보유상황보고서(약식)dart · 2025-12-02
- [코오롱생명과학] 분기보고서 (2025.09)dart · 2025-11-14
- [코오롱생명과학] 주요사항보고서(전환사채권발행결정)dart · 2025-11-11
- [코오롱생명과학] 반기보고서 (2025.06)dart · 2025-08-14
- [코오롱생명과학] 분기보고서 (2025.03)dart · 2025-05-15
- [코오롱생명과학] 사업보고서 (2024.12)dart · 2025-03-18
- [코오롱생명과학] 주요사항보고서(전환사채권발행결정)dart · 2024-11-22
- [코오롱생명과학] 분기보고서 (2024.09)dart · 2024-11-14
- [코오롱생명과학] 주식등의대량보유상황보고서(약식)dart · 2024-11-08
- [코오롱생명과학] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2024-10-08
- [코오롱생명과학] 반기보고서 (2024.06)dart · 2024-08-14
- [코오롱생명과학] 주식등의대량보유상황보고서(약식)dart · 2024-06-25
- [코오롱생명과학] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-06-25
- [코오롱생명과학] 주식등의대량보유상황보고서(일반)dart · 2024-06-25
- [코오롱생명과학] 주요사항보고서(유상증자결정)dart · 2024-06-13
- [코오롱생명과학] 분기보고서 (2024.03)dart · 2024-05-16
- [코오롱생명과학] [기재정정]사업보고서 (2023.12)dart · 2024-03-21