Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16,100.00 | 16,200.00 | 15,500.00 | 15,610.00 | 15,610.00 | 234,791 |
| 2026-10-21 | 15,480.00 | 16,590.00 | 15,480.00 | 16,100.00 | 16,100.00 | 463,126 |
| 2026-10-20 | 15,400.00 | 15,740.00 | 14,810.00 | 15,460.00 | 15,460.00 | 350,428 |
| 2026-10-19 | 13,900.00 | 15,460.00 | 13,770.00 | 15,350.00 | 15,350.00 | 392,083 |
| 2026-10-16 | 13,390.00 | 14,640.00 | 13,330.00 | 14,320.00 | 14,320.00 | 338,655 |
| 2026-10-15 | 13,540.00 | 13,540.00 | 13,090.00 | 13,330.00 | 13,330.00 | 509,950 |
| 2026-10-14 | 14,310.00 | 14,530.00 | 13,900.00 | 14,100.00 | 14,100.00 | 344,344 |
| 2026-10-13 | 14,820.00 | 14,820.00 | 13,950.00 | 14,210.00 | 14,210.00 | 651,247 |
| 2026-10-12 | 15,940.00 | 16,400.00 | 15,100.00 | 15,140.00 | 15,140.00 | 457,828 |
| 2026-10-08 | 16,810.00 | 16,810.00 | 16,000.00 | 16,030.00 | 16,030.00 | 433,439 |
| 2026-10-07 | 17,320.00 | 17,540.00 | 16,770.00 | 16,810.00 | 16,810.00 | 611,058 |
| 2026-10-06 | 16,250.00 | 17,440.00 | 16,150.00 | 17,120.00 | 17,120.00 | 1,055,129 |
| 2026-10-02 | 16,380.00 | 16,500.00 | 15,920.00 | 16,130.00 | 16,130.00 | 425,246 |
| 2026-10-01 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 769,636 |
| 2026-09-30 | 15,200.00 | 15,690.00 | 15,130.00 | 15,360.00 | 15,360.00 | 408,099 |
| 2026-09-29 | 16,300.00 | 16,300.00 | 14,860.00 | 15,060.00 | 15,060.00 | 993,891 |
| 2026-09-28 | 16,180.00 | 17,120.00 | 16,110.00 | 16,400.00 | 16,400.00 | 1,015,364 |
| 2026-09-23 | 15,410.00 | 16,250.00 | 15,350.00 | 15,800.00 | 15,800.00 | 674,023 |
| 2026-09-22 | 15,390.00 | 15,940.00 | 15,150.00 | 15,320.00 | 15,320.00 | 513,023 |
| 2026-09-21 | 15,900.00 | 15,910.00 | 15,050.00 | 15,240.00 | 15,240.00 | 935,820 |
| 2026-09-18 | 16,390.00 | 16,420.00 | 15,930.00 | 15,970.00 | 15,970.00 | 467,675 |
| 2026-09-17 | 15,970.00 | 16,630.00 | 15,920.00 | 16,280.00 | 16,280.00 | 401,730 |
| 2026-09-16 | 16,110.00 | 16,170.00 | 15,760.00 | 15,880.00 | 15,880.00 | 434,331 |
| 2026-09-15 | 16,160.00 | 16,570.00 | 16,030.00 | 16,090.00 | 16,090.00 | 408,211 |
| 2026-09-14 | 16,600.00 | 16,690.00 | 16,110.00 | 16,140.00 | 16,140.00 | 456,809 |
| 2026-09-11 | 16,950.00 | 17,150.00 | 16,790.00 | 16,850.00 | 16,850.00 | 407,885 |
| 2026-09-10 | 17,470.00 | 17,490.00 | 16,900.00 | 17,260.00 | 17,260.00 | 464,769 |
| 2026-09-09 | 17,470.00 | 17,690.00 | 17,190.00 | 17,470.00 | 17,470.00 | 566,169 |
| 2026-09-08 | 17,520.00 | 18,390.00 | 17,350.00 | 17,470.00 | 17,470.00 | 978,154 |
| 2026-09-07 | 17,200.00 | 17,680.00 | 17,050.00 | 17,420.00 | 17,420.00 | 679,798 |
| 2026-09-04 | 16,910.00 | 17,250.00 | 16,610.00 | 17,100.00 | 17,100.00 | 704,670 |
| 2026-09-03 | 18,410.00 | 18,430.00 | 16,640.00 | 16,910.00 | 16,910.00 | 1,100,077 |
| 2026-09-02 | 17,700.00 | 18,460.00 | 17,400.00 | 17,900.00 | 17,900.00 | 1,070,712 |
| 2026-09-01 | 17,830.00 | 18,800.00 | 17,490.00 | 17,940.00 | 17,940.00 | 1,291,293 |
| 2026-08-31 | 18,690.00 | 18,690.00 | 17,400.00 | 17,620.00 | 17,620.00 | 1,046,333 |
| 2026-08-28 | 18,900.00 | 20,350.00 | 18,210.00 | 18,710.00 | 18,710.00 | 1,941,835 |
| 2026-08-27 | 18,550.00 | 19,500.00 | 18,550.00 | 18,740.00 | 18,740.00 | 1,475,150 |
| 2026-08-26 | 20,050.00 | 20,100.00 | 18,300.00 | 18,850.00 | 18,850.00 | 1,643,117 |
| 2026-08-25 | 20,300.00 | 20,450.00 | 18,850.00 | 19,760.00 | 19,760.00 | 1,312,917 |
| 2026-08-24 | 18,390.00 | 20,450.00 | 17,950.00 | 20,350.00 | 20,350.00 | 2,567,484 |
| 2026-08-21 | 21,650.00 | 21,950.00 | 20,150.00 | 20,750.00 | 20,750.00 | 2,181,425 |
| 2026-08-20 | 27,000.00 | 27,450.00 | 19,030.00 | 21,650.00 | 21,650.00 | 8,164,818 |
| 2026-08-19 | 26,550.00 | 28,350.00 | 25,200.00 | 25,900.00 | 25,900.00 | 2,252,154 |
| 2026-08-18 | 28,550.00 | 29,500.00 | 26,650.00 | 27,600.00 | 27,600.00 | 3,531,408 |
| 2026-08-14 | 26,800.00 | 31,850.00 | 24,900.00 | 28,550.00 | 28,550.00 | 9,800,839 |
| 2026-08-13 | 21,750.00 | 26,200.00 | 21,050.00 | 25,600.00 | 25,600.00 | 6,219,286 |
| 2026-08-12 | 19,640.00 | 22,500.00 | 19,100.00 | 21,350.00 | 21,350.00 | 3,758,607 |
| 2026-08-11 | 19,330.00 | 19,800.00 | 18,230.00 | 19,620.00 | 19,620.00 | 2,094,707 |
| 2026-08-10 | 17,810.00 | 20,700.00 | 17,740.00 | 19,330.00 | 19,330.00 | 4,463,304 |
| 2026-08-07 | 17,720.00 | 18,220.00 | 16,250.00 | 17,660.00 | 17,660.00 | 2,331,270 |
| 2026-08-06 | 18,570.00 | 19,730.00 | 16,300.00 | 17,570.00 | 17,570.00 | 4,909,631 |
| 2026-08-05 | 16,450.00 | 20,650.00 | 16,010.00 | 18,660.00 | 18,660.00 | 9,996,523 |
| 2026-08-04 | 14,360.00 | 16,500.00 | 14,290.00 | 15,920.00 | 15,920.00 | 4,213,681 |
| 2026-08-03 | 13,360.00 | 15,800.00 | 12,730.00 | 14,290.00 | 14,290.00 | 4,776,944 |
| 2026-07-31 | 12,100.00 | 13,280.00 | 12,100.00 | 13,000.00 | 13,000.00 | 2,512,260 |
| 2026-07-30 | 12,700.00 | 13,290.00 | 11,470.00 | 11,670.00 | 11,670.00 | 3,203,091 |
| 2026-07-29 | 14,800.00 | 15,250.00 | 12,410.00 | 13,200.00 | 13,200.00 | 3,257,491 |
| 2026-07-28 | 15,910.00 | 16,310.00 | 13,880.00 | 14,560.00 | 14,560.00 | 5,094,740 |
| 2026-07-27 | 15,530.00 | 17,130.00 | 14,800.00 | 15,910.00 | 15,910.00 | 15,694,350 |
| 2026-07-24 | 14,920.00 | 17,100.00 | 14,750.00 | 15,000.00 | 15,000.00 | 25,764,011 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.