Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 11,670.00 | 11,950.00 | 11,160.00 | 11,820.00 | 11,820.00 | 160,239 |
| 2024-01-31 | 12,320.00 | 12,320.00 | 11,650.00 | 11,690.00 | 11,690.00 | 131,957 |
| 2024-01-30 | 12,320.00 | 12,550.00 | 12,140.00 | 12,180.00 | 12,180.00 | 107,086 |
| 2024-01-29 | 11,780.00 | 12,550.00 | 11,660.00 | 12,310.00 | 12,310.00 | 241,427 |
| 2024-01-26 | 11,520.00 | 11,930.00 | 11,290.00 | 11,780.00 | 11,780.00 | 124,025 |
| 2024-01-25 | 11,410.00 | 11,760.00 | 11,230.00 | 11,530.00 | 11,530.00 | 76,563 |
| 2024-01-24 | 11,780.00 | 11,990.00 | 11,430.00 | 11,650.00 | 11,650.00 | 163,948 |
| 2024-01-23 | 10,990.00 | 11,670.00 | 10,910.00 | 11,400.00 | 11,400.00 | 156,123 |
| 2024-01-22 | 11,230.00 | 11,460.00 | 10,860.00 | 11,000.00 | 11,000.00 | 260,419 |
| 2024-01-19 | 12,360.00 | 12,360.00 | 10,840.00 | 11,510.00 | 11,510.00 | 518,778 |
| 2024-01-18 | 12,870.00 | 12,870.00 | 12,450.00 | 12,450.00 | 12,450.00 | 152,333 |
| 2024-01-17 | 13,140.00 | 13,140.00 | 12,500.00 | 12,780.00 | 12,780.00 | 177,553 |
| 2024-01-16 | 13,180.00 | 13,180.00 | 12,500.00 | 13,100.00 | 13,100.00 | 196,207 |
| 2024-01-15 | 12,100.00 | 13,250.00 | 11,950.00 | 13,180.00 | 13,180.00 | 840,226 |
| 2024-01-12 | 12,010.00 | 12,090.00 | 11,210.00 | 12,090.00 | 12,090.00 | 510,077 |
| 2024-01-11 | 10,580.00 | 11,940.00 | 10,430.00 | 11,690.00 | 11,690.00 | 835,265 |
| 2024-01-10 | 10,650.00 | 10,660.00 | 10,440.00 | 10,530.00 | 10,530.00 | 84,536 |
| 2024-01-09 | 10,350.00 | 10,600.00 | 10,240.00 | 10,550.00 | 10,550.00 | 113,216 |
| 2024-01-08 | 10,200.00 | 10,430.00 | 10,150.00 | 10,330.00 | 10,330.00 | 83,587 |
| 2024-01-05 | 10,170.00 | 10,590.00 | 10,160.00 | 10,200.00 | 10,200.00 | 113,314 |
| 2024-01-04 | 10,240.00 | 10,540.00 | 10,040.00 | 10,180.00 | 10,180.00 | 240,200 |
| 2024-01-03 | 9,430.00 | 10,300.00 | 9,320.00 | 10,210.00 | 10,210.00 | 458,286 |
| 2024-01-02 | 9,020.00 | 9,460.00 | 8,960.00 | 9,430.00 | 9,430.00 | 114,842 |
| 2023-12-28 | 8,520.00 | 9,190.00 | 8,510.00 | 9,020.00 | 9,020.00 | 134,635 |
| 2023-12-27 | 8,480.00 | 8,610.00 | 8,320.00 | 8,540.00 | 8,540.00 | 50,305 |
| 2023-12-26 | 8,410.00 | 8,530.00 | 8,300.00 | 8,360.00 | 8,360.00 | 42,660 |
| 2023-12-22 | 8,500.00 | 8,540.00 | 8,320.00 | 8,410.00 | 8,410.00 | 43,848 |
| 2023-12-21 | 8,430.00 | 8,550.00 | 8,300.00 | 8,400.00 | 8,400.00 | 60,705 |
| 2023-12-20 | 8,430.00 | 8,530.00 | 8,240.00 | 8,430.00 | 8,430.00 | 44,844 |
| 2023-12-19 | 8,440.00 | 8,600.00 | 8,400.00 | 8,430.00 | 8,430.00 | 53,367 |
| 2023-12-18 | 8,770.00 | 8,800.00 | 8,340.00 | 8,500.00 | 8,500.00 | 63,022 |
| 2023-12-15 | 8,700.00 | 8,730.00 | 8,500.00 | 8,570.00 | 8,570.00 | 40,529 |
| 2023-12-14 | 8,550.00 | 8,710.00 | 8,410.00 | 8,590.00 | 8,590.00 | 35,754 |
| 2023-12-13 | 8,440.00 | 8,650.00 | 8,400.00 | 8,550.00 | 8,550.00 | 44,342 |
| 2023-12-12 | 8,670.00 | 8,720.00 | 8,490.00 | 8,590.00 | 8,590.00 | 30,062 |
| 2023-12-11 | 8,440.00 | 8,700.00 | 8,440.00 | 8,670.00 | 8,670.00 | 36,439 |
| 2023-12-08 | 8,570.00 | 8,700.00 | 8,480.00 | 8,570.00 | 8,570.00 | 32,012 |
| 2023-12-07 | 8,720.00 | 8,720.00 | 8,450.00 | 8,570.00 | 8,570.00 | 23,527 |
| 2023-12-06 | 8,660.00 | 8,690.00 | 8,500.00 | 8,580.00 | 8,580.00 | 37,336 |
| 2023-12-05 | 8,690.00 | 8,960.00 | 8,670.00 | 8,680.00 | 8,680.00 | 29,222 |
| 2023-12-04 | 8,790.00 | 8,850.00 | 8,630.00 | 8,760.00 | 8,760.00 | 32,832 |
| 2023-12-01 | 8,850.00 | 8,960.00 | 8,770.00 | 8,850.00 | 8,850.00 | 34,767 |
| 2023-11-30 | 8,880.00 | 9,090.00 | 8,840.00 | 8,850.00 | 8,850.00 | 26,763 |
| 2023-11-29 | 9,120.00 | 9,150.00 | 8,890.00 | 8,960.00 | 8,960.00 | 35,541 |
| 2023-11-28 | 9,110.00 | 9,180.00 | 8,850.00 | 9,080.00 | 9,080.00 | 42,818 |
| 2023-11-27 | 8,720.00 | 9,200.00 | 8,670.00 | 9,010.00 | 9,010.00 | 107,410 |
| 2023-11-24 | 8,760.00 | 8,840.00 | 8,640.00 | 8,720.00 | 8,720.00 | 17,663 |
| 2023-11-23 | 8,650.00 | 8,820.00 | 8,630.00 | 8,750.00 | 8,750.00 | 25,429 |
| 2023-11-22 | 8,840.00 | 8,840.00 | 8,650.00 | 8,670.00 | 8,670.00 | 29,535 |
| 2023-11-21 | 8,830.00 | 8,970.00 | 8,800.00 | 8,850.00 | 8,850.00 | 21,581 |
| 2023-11-20 | 8,700.00 | 8,970.00 | 8,560.00 | 8,850.00 | 8,850.00 | 54,172 |
| 2023-11-17 | 8,580.00 | 8,960.00 | 8,490.00 | 8,700.00 | 8,700.00 | 84,317 |
| 2023-11-16 | 8,230.00 | 9,050.00 | 8,140.00 | 8,590.00 | 8,590.00 | 93,501 |
| 2023-11-15 | 8,190.00 | 8,300.00 | 8,150.00 | 8,250.00 | 8,250.00 | 26,586 |
| 2023-11-14 | 8,120.00 | 8,260.00 | 8,110.00 | 8,130.00 | 8,130.00 | 25,579 |
| 2023-11-13 | 8,420.00 | 8,460.00 | 8,100.00 | 8,120.00 | 8,120.00 | 64,055 |
| 2023-11-10 | 8,460.00 | 8,550.00 | 8,310.00 | 8,400.00 | 8,400.00 | 32,402 |
| 2023-11-09 | 8,800.00 | 8,800.00 | 8,450.00 | 8,530.00 | 8,530.00 | 44,641 |
| 2023-11-08 | 8,800.00 | 8,980.00 | 8,760.00 | 8,810.00 | 8,810.00 | 41,163 |
| 2023-11-07 | 8,780.00 | 8,920.00 | 8,710.00 | 8,850.00 | 8,850.00 | 43,762 |
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.