Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 12,320.00 | 12,320.00 | 11,900.00 | 12,280.00 | 12,280.00 | 79,080 |
| 2024-04-30 | 11,650.00 | 12,200.00 | 11,500.00 | 12,100.00 | 12,100.00 | 100,555 |
| 2024-04-29 | 11,300.00 | 11,700.00 | 11,250.00 | 11,650.00 | 11,650.00 | 51,755 |
| 2024-04-26 | 11,550.00 | 11,900.00 | 11,300.00 | 11,330.00 | 11,330.00 | 96,766 |
| 2024-04-25 | 11,220.00 | 11,880.00 | 11,180.00 | 11,540.00 | 11,540.00 | 166,738 |
| 2024-04-24 | 11,200.00 | 11,460.00 | 11,070.00 | 11,220.00 | 11,220.00 | 82,994 |
| 2024-04-23 | 10,740.00 | 11,990.00 | 10,610.00 | 11,330.00 | 11,330.00 | 426,320 |
| 2024-04-22 | 10,580.00 | 10,760.00 | 10,490.00 | 10,620.00 | 10,620.00 | 95,786 |
| 2024-04-19 | 10,700.00 | 10,820.00 | 10,350.00 | 10,630.00 | 10,630.00 | 99,476 |
| 2024-04-18 | 10,540.00 | 10,800.00 | 10,520.00 | 10,750.00 | 10,750.00 | 155,195 |
| 2024-04-17 | 10,970.00 | 10,970.00 | 10,530.00 | 10,640.00 | 10,640.00 | 103,020 |
| 2024-04-16 | 10,850.00 | 11,050.00 | 10,350.00 | 10,780.00 | 10,780.00 | 105,301 |
| 2024-04-15 | 11,100.00 | 11,240.00 | 10,870.00 | 11,060.00 | 11,060.00 | 188,638 |
| 2024-04-12 | 11,300.00 | 11,740.00 | 11,200.00 | 11,350.00 | 11,350.00 | 102,242 |
| 2024-04-11 | 11,790.00 | 11,790.00 | 11,310.00 | 11,360.00 | 11,360.00 | 138,835 |
| 2024-04-09 | 11,570.00 | 11,890.00 | 11,500.00 | 11,740.00 | 11,740.00 | 102,362 |
| 2024-04-08 | 11,990.00 | 12,130.00 | 11,590.00 | 11,760.00 | 11,760.00 | 103,887 |
| 2024-04-05 | 12,190.00 | 12,320.00 | 11,590.00 | 11,950.00 | 11,950.00 | 163,262 |
| 2024-04-04 | 12,620.00 | 12,630.00 | 12,190.00 | 12,260.00 | 12,260.00 | 86,939 |
| 2024-04-03 | 12,500.00 | 12,700.00 | 12,040.00 | 12,490.00 | 12,490.00 | 153,374 |
| 2024-04-02 | 13,350.00 | 13,350.00 | 12,020.00 | 12,500.00 | 12,500.00 | 345,120 |
| 2024-04-01 | 12,910.00 | 13,450.00 | 12,800.00 | 13,360.00 | 13,360.00 | 144,510 |
| 2024-03-29 | 13,160.00 | 13,450.00 | 12,860.00 | 12,950.00 | 12,950.00 | 237,690 |
| 2024-03-28 | 13,350.00 | 14,100.00 | 13,010.00 | 13,500.00 | 13,500.00 | 342,174 |
| 2024-03-27 | 14,450.00 | 14,680.00 | 13,260.00 | 13,400.00 | 13,400.00 | 618,370 |
| 2024-03-26 | 15,000.00 | 15,340.00 | 14,500.00 | 14,680.00 | 14,680.00 | 480,687 |
| 2024-03-25 | 15,280.00 | 16,250.00 | 14,740.00 | 15,010.00 | 15,010.00 | 1,001,774 |
| 2024-03-22 | 16,900.00 | 16,900.00 | 14,450.00 | 15,070.00 | 15,070.00 | 1,996,999 |
| 2024-03-21 | 13,110.00 | 15,920.00 | 12,680.00 | 15,920.00 | 15,920.00 | 3,101,597 |
| 2024-03-20 | 13,320.00 | 13,530.00 | 12,030.00 | 12,250.00 | 12,250.00 | 270,839 |
| 2024-03-19 | 13,420.00 | 13,640.00 | 13,100.00 | 13,140.00 | 13,140.00 | 206,372 |
| 2024-03-18 | 12,640.00 | 13,440.00 | 12,360.00 | 13,430.00 | 13,430.00 | 437,306 |
| 2024-03-15 | 12,530.00 | 12,720.00 | 12,100.00 | 12,640.00 | 12,640.00 | 207,589 |
| 2024-03-14 | 11,070.00 | 12,990.00 | 10,850.00 | 12,640.00 | 12,640.00 | 972,824 |
| 2024-03-13 | 10,530.00 | 10,880.00 | 10,460.00 | 10,800.00 | 10,800.00 | 87,710 |
| 2024-03-12 | 10,950.00 | 11,010.00 | 10,420.00 | 10,510.00 | 10,510.00 | 86,946 |
| 2024-03-11 | 10,070.00 | 10,930.00 | 10,000.00 | 10,790.00 | 10,790.00 | 205,155 |
| 2024-03-08 | 9,840.00 | 10,100.00 | 9,670.00 | 10,070.00 | 10,070.00 | 86,785 |
| 2024-03-07 | 9,870.00 | 10,070.00 | 9,800.00 | 9,900.00 | 9,900.00 | 50,722 |
| 2024-03-06 | 9,510.00 | 9,900.00 | 9,420.00 | 9,850.00 | 9,850.00 | 71,418 |
| 2024-03-05 | 9,740.00 | 9,740.00 | 9,310.00 | 9,500.00 | 9,500.00 | 145,147 |
| 2024-03-04 | 10,000.00 | 10,080.00 | 9,600.00 | 9,720.00 | 9,720.00 | 118,289 |
| 2024-02-29 | 10,060.00 | 10,200.00 | 9,960.00 | 10,000.00 | 10,000.00 | 53,445 |
| 2024-02-28 | 9,990.00 | 10,100.00 | 9,960.00 | 10,060.00 | 10,060.00 | 58,283 |
| 2024-02-27 | 9,890.00 | 10,260.00 | 9,870.00 | 10,050.00 | 10,050.00 | 103,847 |
| 2024-02-26 | 9,910.00 | 10,190.00 | 9,910.00 | 10,050.00 | 10,050.00 | 80,488 |
| 2024-02-23 | 10,020.00 | 10,220.00 | 9,930.00 | 10,050.00 | 10,050.00 | 87,211 |
| 2024-02-22 | 10,000.00 | 10,090.00 | 9,910.00 | 10,070.00 | 10,070.00 | 63,746 |
| 2024-02-21 | 10,050.00 | 10,180.00 | 9,990.00 | 10,030.00 | 10,030.00 | 79,700 |
| 2024-02-20 | 10,240.00 | 10,300.00 | 10,050.00 | 10,210.00 | 10,210.00 | 76,322 |
| 2024-02-19 | 10,220.00 | 10,400.00 | 10,120.00 | 10,290.00 | 10,290.00 | 79,711 |
| 2024-02-16 | 10,580.00 | 10,580.00 | 10,160.00 | 10,270.00 | 10,270.00 | 89,286 |
| 2024-02-15 | 10,310.00 | 10,960.00 | 10,210.00 | 10,490.00 | 10,490.00 | 159,947 |
| 2024-02-14 | 10,280.00 | 10,310.00 | 10,040.00 | 10,290.00 | 10,290.00 | 117,042 |
| 2024-02-13 | 9,940.00 | 10,360.00 | 9,740.00 | 10,230.00 | 10,230.00 | 232,426 |
| 2024-02-08 | 9,140.00 | 10,000.00 | 8,610.00 | 9,730.00 | 9,730.00 | 693,819 |
| 2024-02-07 | 12,640.00 | 12,950.00 | 8,870.00 | 9,130.00 | 9,130.00 | 1,977,800 |
| 2024-02-06 | 12,700.00 | 12,850.00 | 12,290.00 | 12,420.00 | 12,420.00 | 104,904 |
| 2024-02-05 | 12,290.00 | 12,960.00 | 12,150.00 | 12,630.00 | 12,630.00 | 213,468 |
| 2024-02-02 | 11,800.00 | 12,300.00 | 11,700.00 | 12,290.00 | 12,290.00 | 166,082 |
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.