Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 18,100.00 | 19,150.00 | 17,620.00 | 17,660.00 | 17,660.00 | 1,016,820 |
| 2024-07-29 | 17,590.00 | 18,200.00 | 17,440.00 | 18,080.00 | 18,080.00 | 300,370 |
| 2024-07-26 | 17,500.00 | 17,850.00 | 17,130.00 | 17,510.00 | 17,510.00 | 309,640 |
| 2024-07-25 | 17,890.00 | 18,320.00 | 17,060.00 | 17,230.00 | 17,230.00 | 576,823 |
| 2024-07-24 | 17,600.00 | 18,270.00 | 17,380.00 | 18,040.00 | 18,040.00 | 412,673 |
| 2024-07-23 | 17,370.00 | 18,300.00 | 17,220.00 | 17,780.00 | 17,780.00 | 442,717 |
| 2024-07-22 | 17,430.00 | 17,550.00 | 17,030.00 | 17,520.00 | 17,520.00 | 390,380 |
| 2024-07-19 | 17,640.00 | 18,380.00 | 17,510.00 | 17,720.00 | 17,720.00 | 532,978 |
| 2024-07-18 | 17,820.00 | 18,120.00 | 16,630.00 | 17,940.00 | 17,940.00 | 886,085 |
| 2024-07-17 | 18,050.00 | 19,200.00 | 17,750.00 | 18,400.00 | 18,400.00 | 1,716,541 |
| 2024-07-16 | 20,100.00 | 20,850.00 | 18,760.00 | 18,760.00 | 18,760.00 | 2,339,532 |
| 2024-07-15 | 18,490.00 | 21,800.00 | 18,010.00 | 20,300.00 | 20,300.00 | 7,873,289 |
| 2024-07-12 | 14,380.00 | 18,120.00 | 14,230.00 | 18,120.00 | 18,120.00 | 6,493,356 |
| 2024-07-11 | 15,310.00 | 16,300.00 | 13,780.00 | 13,940.00 | 13,940.00 | 1,511,285 |
| 2024-07-10 | 14,080.00 | 14,450.00 | 14,030.00 | 14,280.00 | 14,280.00 | 108,600 |
| 2024-07-09 | 13,950.00 | 14,500.00 | 13,830.00 | 14,230.00 | 14,230.00 | 250,907 |
| 2024-07-08 | 13,900.00 | 13,900.00 | 13,420.00 | 13,720.00 | 13,720.00 | 126,409 |
| 2024-07-05 | 13,450.00 | 14,060.00 | 13,360.00 | 13,880.00 | 13,880.00 | 99,846 |
| 2024-07-04 | 13,600.00 | 13,640.00 | 13,330.00 | 13,440.00 | 13,440.00 | 76,435 |
| 2024-07-03 | 13,880.00 | 13,880.00 | 13,520.00 | 13,600.00 | 13,600.00 | 97,885 |
| 2024-07-02 | 14,380.00 | 14,400.00 | 13,770.00 | 13,870.00 | 13,870.00 | 146,803 |
| 2024-07-01 | 14,000.00 | 14,870.00 | 13,990.00 | 14,380.00 | 14,380.00 | 324,254 |
| 2024-06-28 | 14,240.00 | 14,460.00 | 13,760.00 | 13,990.00 | 13,990.00 | 148,829 |
| 2024-06-27 | 14,020.00 | 14,260.00 | 13,890.00 | 14,070.00 | 14,070.00 | 55,609 |
| 2024-06-26 | 14,690.00 | 14,880.00 | 13,960.00 | 14,000.00 | 14,000.00 | 139,867 |
| 2024-06-25 | 13,800.00 | 14,840.00 | 13,680.00 | 14,690.00 | 14,690.00 | 199,969 |
| 2024-06-24 | 13,310.00 | 13,810.00 | 13,160.00 | 13,680.00 | 13,680.00 | 66,689 |
| 2024-06-21 | 13,280.00 | 13,540.00 | 13,110.00 | 13,310.00 | 13,310.00 | 131,372 |
| 2024-06-20 | 13,510.00 | 13,600.00 | 13,160.00 | 13,400.00 | 13,400.00 | 126,857 |
| 2024-06-19 | 13,760.00 | 13,830.00 | 13,460.00 | 13,600.00 | 13,600.00 | 113,794 |
| 2024-06-18 | 14,000.00 | 14,130.00 | 13,740.00 | 13,830.00 | 13,830.00 | 92,393 |
| 2024-06-17 | 13,940.00 | 14,560.00 | 13,850.00 | 13,980.00 | 13,980.00 | 143,585 |
| 2024-06-14 | 14,450.00 | 14,700.00 | 13,950.00 | 13,950.00 | 13,950.00 | 141,574 |
| 2024-06-13 | 14,620.00 | 14,870.00 | 14,200.00 | 14,450.00 | 14,450.00 | 122,172 |
| 2024-06-12 | 14,890.00 | 15,270.00 | 14,380.00 | 14,490.00 | 14,490.00 | 152,639 |
| 2024-06-11 | 14,890.00 | 15,180.00 | 14,440.00 | 14,900.00 | 14,900.00 | 172,207 |
| 2024-06-10 | 14,280.00 | 14,780.00 | 14,220.00 | 14,580.00 | 14,580.00 | 105,096 |
| 2024-06-07 | 14,170.00 | 14,650.00 | 13,680.00 | 14,450.00 | 14,450.00 | 214,937 |
| 2024-06-05 | 15,110.00 | 15,160.00 | 13,880.00 | 14,190.00 | 14,190.00 | 420,341 |
| 2024-06-04 | 15,180.00 | 15,580.00 | 15,010.00 | 15,160.00 | 15,160.00 | 176,706 |
| 2024-06-03 | 14,460.00 | 15,450.00 | 14,280.00 | 15,180.00 | 15,180.00 | 377,942 |
| 2024-05-31 | 14,200.00 | 14,800.00 | 14,050.00 | 14,260.00 | 14,260.00 | 275,048 |
| 2024-05-30 | 14,330.00 | 14,670.00 | 14,100.00 | 14,100.00 | 14,100.00 | 225,915 |
| 2024-05-29 | 14,090.00 | 14,750.00 | 14,020.00 | 14,160.00 | 14,160.00 | 258,168 |
| 2024-05-28 | 13,150.00 | 14,920.00 | 13,080.00 | 14,240.00 | 14,240.00 | 646,584 |
| 2024-05-27 | 13,100.00 | 13,500.00 | 13,000.00 | 13,300.00 | 13,300.00 | 254,952 |
| 2024-05-24 | 15,660.00 | 16,030.00 | 12,710.00 | 13,100.00 | 13,100.00 | 2,064,539 |
| 2024-05-23 | 12,930.00 | 14,940.00 | 12,930.00 | 14,650.00 | 14,650.00 | 958,891 |
| 2024-05-22 | 12,130.00 | 13,570.00 | 12,070.00 | 13,060.00 | 13,060.00 | 408,709 |
| 2024-05-21 | 12,530.00 | 12,530.00 | 12,100.00 | 12,200.00 | 12,200.00 | 67,063 |
| 2024-05-20 | 12,450.00 | 12,490.00 | 12,040.00 | 12,300.00 | 12,300.00 | 130,407 |
| 2024-05-17 | 12,520.00 | 12,740.00 | 12,190.00 | 12,440.00 | 12,440.00 | 79,685 |
| 2024-05-16 | 12,500.00 | 12,920.00 | 12,350.00 | 12,520.00 | 12,520.00 | 128,507 |
| 2024-05-14 | 12,300.00 | 12,520.00 | 12,150.00 | 12,470.00 | 12,470.00 | 53,406 |
| 2024-05-13 | 12,550.00 | 12,590.00 | 12,200.00 | 12,310.00 | 12,310.00 | 85,830 |
| 2024-05-10 | 12,270.00 | 12,550.00 | 12,270.00 | 12,550.00 | 12,550.00 | 53,731 |
| 2024-05-09 | 12,190.00 | 12,580.00 | 12,150.00 | 12,350.00 | 12,350.00 | 74,329 |
| 2024-05-08 | 12,010.00 | 12,300.00 | 11,930.00 | 12,200.00 | 12,200.00 | 70,481 |
| 2024-05-07 | 12,400.00 | 12,620.00 | 12,160.00 | 12,160.00 | 12,160.00 | 110,223 |
| 2024-05-03 | 12,280.00 | 12,440.00 | 12,210.00 | 12,430.00 | 12,430.00 | 59,103 |
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.