Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 99,500.00 | 103,200.00 | 97,900.00 | 100,100.00 | 100,100.00 | 313,082 |
| 2026-04-22 | 101,700.00 | 102,500.00 | 97,100.00 | 99,500.00 | 99,500.00 | 411,263 |
| 2026-04-21 | 107,900.00 | 108,200.00 | 100,000.00 | 101,700.00 | 101,700.00 | 463,142 |
| 2026-04-20 | 107,000.00 | 109,600.00 | 105,900.00 | 107,900.00 | 107,900.00 | 212,133 |
| 2026-04-17 | 108,800.00 | 116,700.00 | 106,000.00 | 106,800.00 | 106,800.00 | 444,679 |
| 2026-04-16 | 107,200.00 | 111,800.00 | 104,400.00 | 108,700.00 | 108,700.00 | 395,073 |
| 2026-04-15 | 96,500.00 | 106,500.00 | 96,100.00 | 104,800.00 | 104,800.00 | 606,401 |
| 2026-04-14 | 95,900.00 | 96,600.00 | 92,700.00 | 95,500.00 | 95,500.00 | 284,572 |
| 2026-04-13 | 97,500.00 | 97,600.00 | 89,600.00 | 93,700.00 | 93,700.00 | 684,872 |
| 2026-04-10 | 103,600.00 | 103,600.00 | 98,000.00 | 99,300.00 | 99,300.00 | 431,742 |
| 2026-04-09 | 103,800.00 | 108,100.00 | 100,400.00 | 103,500.00 | 103,500.00 | 337,487 |
| 2026-04-08 | 103,700.00 | 104,700.00 | 98,600.00 | 101,500.00 | 101,500.00 | 340,059 |
| 2026-04-07 | 99,300.00 | 103,200.00 | 97,000.00 | 98,800.00 | 98,800.00 | 329,577 |
| 2026-04-06 | 99,600.00 | 100,700.00 | 97,000.00 | 98,700.00 | 98,700.00 | 351,751 |
| 2026-04-03 | 101,100.00 | 103,100.00 | 98,300.00 | 100,200.00 | 100,200.00 | 330,650 |
| 2026-04-02 | 109,300.00 | 113,600.00 | 97,500.00 | 100,100.00 | 100,100.00 | 619,857 |
| 2026-04-01 | 113,000.00 | 114,600.00 | 105,300.00 | 108,500.00 | 108,500.00 | 503,104 |
| 2026-03-31 | 117,100.00 | 117,100.00 | 105,100.00 | 106,700.00 | 106,700.00 | 708,378 |
| 2026-03-30 | 122,200.00 | 126,800.00 | 113,800.00 | 117,300.00 | 117,300.00 | 684,798 |
| 2026-03-27 | 122,100.00 | 128,400.00 | 116,400.00 | 127,000.00 | 127,000.00 | 1,266,806 |
| 2026-03-26 | 107,000.00 | 130,700.00 | 102,900.00 | 119,800.00 | 119,800.00 | 2,742,224 |
| 2026-03-25 | 93,500.00 | 103,200.00 | 93,500.00 | 102,300.00 | 102,300.00 | 521,947 |
| 2026-03-24 | 95,400.00 | 96,000.00 | 90,600.00 | 93,000.00 | 93,000.00 | 181,166 |
| 2026-03-23 | 96,400.00 | 96,500.00 | 90,000.00 | 90,100.00 | 90,100.00 | 365,601 |
| 2026-03-20 | 97,200.00 | 99,600.00 | 96,500.00 | 98,200.00 | 98,200.00 | 203,785 |
| 2026-03-19 | 99,400.00 | 102,500.00 | 96,500.00 | 97,200.00 | 97,200.00 | 387,542 |
| 2026-03-18 | 103,300.00 | 103,500.00 | 99,600.00 | 100,700.00 | 100,700.00 | 304,399 |
| 2026-03-17 | 103,300.00 | 108,000.00 | 100,900.00 | 102,000.00 | 102,000.00 | 369,524 |
| 2026-03-16 | 103,000.00 | 105,400.00 | 99,600.00 | 103,400.00 | 103,400.00 | 275,226 |
| 2026-03-13 | 97,700.00 | 104,000.00 | 97,700.00 | 103,200.00 | 103,200.00 | 316,178 |
| 2026-03-12 | 97,500.00 | 102,200.00 | 96,200.00 | 101,000.00 | 101,000.00 | 245,674 |
| 2026-03-11 | 103,900.00 | 104,300.00 | 96,300.00 | 98,800.00 | 98,800.00 | 554,528 |
| 2026-03-10 | 110,300.00 | 110,300.00 | 100,700.00 | 101,400.00 | 101,400.00 | 562,020 |
| 2026-03-09 | 113,900.00 | 118,900.00 | 99,100.00 | 103,600.00 | 103,600.00 | 1,008,829 |
| 2026-03-06 | 103,000.00 | 115,000.00 | 100,900.00 | 113,000.00 | 113,000.00 | 965,606 |
| 2026-03-05 | 99,500.00 | 107,400.00 | 98,500.00 | 102,300.00 | 102,300.00 | 634,002 |
| 2026-03-04 | 100,300.00 | 103,600.00 | 91,000.00 | 91,100.00 | 91,100.00 | 712,999 |
| 2026-03-03 | 104,900.00 | 112,800.00 | 100,000.00 | 105,100.00 | 105,100.00 | 681,815 |
| 2026-02-27 | 105,000.00 | 111,900.00 | 102,000.00 | 107,000.00 | 107,000.00 | 590,993 |
| 2026-02-26 | 94,900.00 | 109,900.00 | 94,400.00 | 105,000.00 | 105,000.00 | 1,004,758 |
| 2026-02-25 | 96,600.00 | 97,800.00 | 94,500.00 | 95,000.00 | 95,000.00 | 291,895 |
| 2026-02-24 | 96,800.00 | 98,000.00 | 94,200.00 | 96,300.00 | 96,300.00 | 264,465 |
| 2026-02-23 | 90,400.00 | 97,500.00 | 90,100.00 | 96,800.00 | 96,800.00 | 544,367 |
| 2026-02-20 | 92,500.00 | 93,000.00 | 89,950.00 | 90,600.00 | 90,600.00 | 227,651 |
| 2026-02-19 | 90,000.00 | 93,100.00 | 87,400.00 | 92,100.00 | 92,100.00 | 330,215 |
| 2026-02-13 | 92,900.00 | 93,000.00 | 88,100.00 | 89,500.00 | 89,500.00 | 463,018 |
| 2026-02-12 | 95,300.00 | 98,300.00 | 92,600.00 | 93,300.00 | 93,300.00 | 275,284 |
| 2026-02-11 | 94,500.00 | 97,400.00 | 92,700.00 | 93,500.00 | 93,500.00 | 287,270 |
| 2026-02-10 | 98,100.00 | 99,900.00 | 92,500.00 | 93,500.00 | 93,500.00 | 296,765 |
| 2026-02-09 | 97,500.00 | 100,000.00 | 94,500.00 | 97,900.00 | 97,900.00 | 290,493 |
| 2026-02-06 | 97,000.00 | 98,700.00 | 91,000.00 | 94,300.00 | 94,300.00 | 647,883 |
| 2026-02-05 | 103,500.00 | 107,500.00 | 95,100.00 | 99,900.00 | 99,900.00 | 757,496 |
| 2026-02-04 | 104,000.00 | 107,800.00 | 98,500.00 | 100,400.00 | 100,400.00 | 542,411 |
| 2026-02-03 | 106,000.00 | 106,800.00 | 97,700.00 | 105,000.00 | 105,000.00 | 700,965 |
| 2026-02-02 | 102,000.00 | 110,900.00 | 101,000.00 | 102,900.00 | 102,900.00 | 563,500 |
| 2026-01-30 | 104,000.00 | 108,700.00 | 101,500.00 | 105,000.00 | 105,000.00 | 608,006 |
| 2026-01-29 | 97,000.00 | 109,300.00 | 96,000.00 | 104,300.00 | 104,300.00 | 1,311,568 |
| 2026-01-28 | 99,000.00 | 101,100.00 | 91,300.00 | 97,200.00 | 97,200.00 | 904,992 |
| 2026-01-27 | 93,900.00 | 103,200.00 | 93,000.00 | 98,300.00 | 98,300.00 | 1,066,628 |
| 2026-01-26 | 83,900.00 | 96,100.00 | 83,900.00 | 93,900.00 | 93,900.00 | 1,322,328 |
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.