Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 103,289 |
| 2026-07-21 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 31,954 |
| 2026-07-20 | 60,400.00 | 65,100.00 | 58,900.00 | 61,200.00 | 61,200.00 | 614,210 |
| 2026-07-16 | 77,000.00 | 81,100.00 | 55,400.00 | 62,100.00 | 62,100.00 | 1,598,652 |
| 2026-07-15 | 75,200.00 | 80,600.00 | 73,000.00 | 77,900.00 | 77,900.00 | 326,541 |
| 2026-07-14 | 75,000.00 | 76,600.00 | 63,000.00 | 72,900.00 | 72,900.00 | 1,102,024 |
| 2026-07-13 | 90,400.00 | 92,800.00 | 74,200.00 | 76,600.00 | 76,600.00 | 588,281 |
| 2026-07-10 | 84,500.00 | 91,100.00 | 79,000.00 | 90,000.00 | 90,000.00 | 327,640 |
| 2026-07-09 | 85,700.00 | 91,200.00 | 85,200.00 | 87,300.00 | 87,300.00 | 174,708 |
| 2026-07-08 | 94,300.00 | 94,900.00 | 84,300.00 | 87,000.00 | 87,000.00 | 323,261 |
| 2026-07-07 | 88,300.00 | 96,300.00 | 87,500.00 | 94,400.00 | 94,400.00 | 414,028 |
| 2026-07-06 | 92,000.00 | 96,800.00 | 83,100.00 | 88,300.00 | 88,300.00 | 338,769 |
| 2026-07-03 | 87,700.00 | 91,700.00 | 82,000.00 | 90,300.00 | 90,300.00 | 485,521 |
| 2026-07-02 | 92,000.00 | 93,000.00 | 86,500.00 | 87,100.00 | 87,100.00 | 370,768 |
| 2026-07-01 | 93,600.00 | 93,600.00 | 93,600.00 | 93,600.00 | 93,600.00 | 286,087 |
| 2026-06-30 | 97,400.00 | 97,500.00 | 90,700.00 | 93,600.00 | 93,600.00 | 305,448 |
| 2026-06-29 | 98,000.00 | 102,300.00 | 89,600.00 | 97,400.00 | 97,400.00 | 574,652 |
| 2026-06-26 | 99,500.00 | 99,500.00 | 92,300.00 | 95,300.00 | 95,300.00 | 392,444 |
| 2026-06-25 | 102,100.00 | 103,300.00 | 99,600.00 | 100,300.00 | 100,300.00 | 214,066 |
| 2026-06-24 | 95,600.00 | 103,700.00 | 95,200.00 | 101,100.00 | 101,100.00 | 265,096 |
| 2026-06-23 | 100,900.00 | 104,800.00 | 94,700.00 | 95,200.00 | 95,200.00 | 340,033 |
| 2026-06-22 | 106,000.00 | 106,200.00 | 99,200.00 | 101,600.00 | 101,600.00 | 226,629 |
| 2026-06-19 | 106,700.00 | 109,900.00 | 99,900.00 | 102,100.00 | 102,100.00 | 382,302 |
| 2026-06-18 | 113,000.00 | 114,400.00 | 106,300.00 | 106,600.00 | 106,600.00 | 315,224 |
| 2026-06-17 | 106,100.00 | 116,500.00 | 102,200.00 | 112,900.00 | 112,900.00 | 592,306 |
| 2026-06-16 | 106,000.00 | 108,200.00 | 101,900.00 | 105,100.00 | 105,100.00 | 215,647 |
| 2026-06-15 | 102,600.00 | 107,700.00 | 101,600.00 | 104,800.00 | 104,800.00 | 280,884 |
| 2026-06-12 | 108,000.00 | 108,800.00 | 101,600.00 | 102,600.00 | 102,600.00 | 288,922 |
| 2026-06-11 | 99,800.00 | 106,500.00 | 98,300.00 | 103,000.00 | 103,000.00 | 315,836 |
| 2026-06-10 | 100,100.00 | 108,000.00 | 98,000.00 | 99,800.00 | 99,800.00 | 183 |
| 2026-06-09 | 90,000.00 | 104,800.00 | 90,000.00 | 102,900.00 | 102,900.00 | 513,657 |
| 2026-06-08 | 91,300.00 | 98,900.00 | 88,700.00 | 89,300.00 | 89,300.00 | 552,004 |
| 2026-06-05 | 112,000.00 | 112,800.00 | 99,200.00 | 99,200.00 | 99,200.00 | 447,677 |
| 2026-06-04 | 107,000.00 | 114,200.00 | 103,800.00 | 109,500.00 | 109,500.00 | 386,987 |
| 2026-06-02 | 92,900.00 | 110,800.00 | 89,700.00 | 108,000.00 | 108,000.00 | 1,024,610 |
| 2026-06-01 | 99,000.00 | 99,300.00 | 91,000.00 | 93,700.00 | 93,700.00 | 642,050 |
| 2026-05-29 | 103,900.00 | 104,700.00 | 94,600.00 | 98,900.00 | 98,900.00 | 712,929 |
| 2026-05-28 | 111,000.00 | 111,100.00 | 100,000.00 | 103,600.00 | 103,600.00 | 540,590 |
| 2026-05-27 | 109,000.00 | 114,000.00 | 103,800.00 | 110,600.00 | 110,600.00 | 508,530 |
| 2026-05-26 | 111,700.00 | 117,900.00 | 108,800.00 | 109,100.00 | 109,100.00 | 474,180 |
| 2026-05-22 | 103,300.00 | 114,800.00 | 103,200.00 | 106,700.00 | 106,700.00 | 500,657 |
| 2026-05-21 | 103,600.00 | 108,900.00 | 102,300.00 | 103,000.00 | 103,000.00 | 345,481 |
| 2026-05-20 | 106,600.00 | 106,600.00 | 98,900.00 | 101,200.00 | 101,200.00 | 355,308 |
| 2026-05-19 | 108,500.00 | 112,200.00 | 102,600.00 | 106,600.00 | 106,600.00 | 331,765 |
| 2026-05-18 | 110,000.00 | 113,700.00 | 105,100.00 | 108,400.00 | 108,400.00 | 402,174 |
| 2026-05-15 | 115,600.00 | 116,100.00 | 108,200.00 | 111,600.00 | 111,600.00 | 565,264 |
| 2026-05-14 | 126,300.00 | 127,000.00 | 111,900.00 | 114,300.00 | 114,300.00 | 776,185 |
| 2026-05-13 | 144,900.00 | 145,000.00 | 122,000.00 | 122,800.00 | 122,800.00 | 920,774 |
| 2026-05-12 | 133,400.00 | 149,000.00 | 133,000.00 | 138,800.00 | 138,800.00 | 1,101,203 |
| 2026-05-11 | 127,900.00 | 135,100.00 | 120,600.00 | 132,900.00 | 132,900.00 | 669,343 |
| 2026-05-08 | 114,900.00 | 138,000.00 | 114,900.00 | 127,800.00 | 127,800.00 | 1,713,106 |
| 2026-05-07 | 108,400.00 | 123,000.00 | 107,000.00 | 114,600.00 | 114,600.00 | 1,276,383 |
| 2026-05-06 | 104,600.00 | 108,800.00 | 100,200.00 | 103,600.00 | 103,600.00 | 458,709 |
| 2026-05-04 | 104,000.00 | 108,400.00 | 102,000.00 | 104,800.00 | 104,800.00 | 308,931 |
| 2026-04-30 | 107,000.00 | 107,000.00 | 101,500.00 | 102,000.00 | 102,000.00 | 294,631 |
| 2026-04-29 | 106,700.00 | 109,900.00 | 104,600.00 | 107,400.00 | 107,400.00 | 292,981 |
| 2026-04-28 | 103,000.00 | 109,000.00 | 99,900.00 | 106,700.00 | 106,700.00 | 488,690 |
| 2026-04-27 | 102,000.00 | 105,300.00 | 99,600.00 | 103,000.00 | 103,000.00 | 307,941 |
| 2026-04-24 | 100,300.00 | 103,900.00 | 97,900.00 | 101,000.00 | 101,000.00 | 299,685 |
| 2026-04-23 | 99,500.00 | 103,200.00 | 97,900.00 | 100,100.00 | 100,100.00 | 313,082 |
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.