Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 8,640.00 | 8,860.00 | 8,560.00 | 8,780.00 | 8,780.00 | 82,042 |
| 2023-11-03 | 8,490.00 | 8,990.00 | 8,340.00 | 8,640.00 | 8,640.00 | 125,327 |
| 2023-11-02 | 8,490.00 | 8,540.00 | 8,390.00 | 8,480.00 | 8,480.00 | 29,606 |
| 2023-11-01 | 8,220.00 | 8,500.00 | 7,860.00 | 8,370.00 | 8,370.00 | 55,171 |
| 2023-10-31 | 8,450.00 | 8,450.00 | 8,100.00 | 8,220.00 | 8,220.00 | 34,593 |
| 2023-10-30 | 8,340.00 | 8,520.00 | 8,330.00 | 8,380.00 | 8,380.00 | 20,019 |
| 2023-10-27 | 8,120.00 | 8,540.00 | 7,710.00 | 8,440.00 | 8,440.00 | 72,470 |
| 2023-10-26 | 8,220.00 | 8,280.00 | 8,050.00 | 8,110.00 | 8,110.00 | 33,725 |
| 2023-10-25 | 8,310.00 | 8,400.00 | 8,220.00 | 8,220.00 | 8,220.00 | 15,321 |
| 2023-10-24 | 8,200.00 | 8,400.00 | 8,100.00 | 8,310.00 | 8,310.00 | 30,303 |
| 2023-10-23 | 8,200.00 | 8,400.00 | 8,150.00 | 8,200.00 | 8,200.00 | 31,290 |
| 2023-10-20 | 8,300.00 | 8,310.00 | 8,150.00 | 8,240.00 | 8,240.00 | 68,993 |
| 2023-10-19 | 8,410.00 | 8,530.00 | 8,310.00 | 8,330.00 | 8,330.00 | 48,521 |
| 2023-10-18 | 8,400.00 | 8,530.00 | 8,310.00 | 8,430.00 | 8,430.00 | 29,414 |
| 2023-10-17 | 8,500.00 | 8,550.00 | 8,380.00 | 8,400.00 | 8,400.00 | 16,135 |
| 2023-10-16 | 8,470.00 | 8,530.00 | 8,310.00 | 8,360.00 | 8,360.00 | 28,852 |
| 2023-10-13 | 8,510.00 | 8,600.00 | 8,430.00 | 8,550.00 | 8,550.00 | 40,457 |
| 2023-10-12 | 8,500.00 | 8,630.00 | 8,460.00 | 8,500.00 | 8,500.00 | 21,488 |
| 2023-10-11 | 8,310.00 | 8,570.00 | 8,310.00 | 8,500.00 | 8,500.00 | 21,916 |
| 2023-10-10 | 8,530.00 | 8,640.00 | 8,210.00 | 8,320.00 | 8,320.00 | 42,760 |
| 2023-10-06 | 8,520.00 | 8,540.00 | 8,330.00 | 8,530.00 | 8,530.00 | 24,167 |
| 2023-10-05 | 8,620.00 | 8,670.00 | 8,300.00 | 8,350.00 | 8,350.00 | 45,457 |
| 2023-10-04 | 8,860.00 | 8,860.00 | 8,580.00 | 8,580.00 | 8,580.00 | 39,618 |
| 2023-09-27 | 8,610.00 | 8,950.00 | 8,550.00 | 8,860.00 | 8,860.00 | 28,486 |
| 2023-09-26 | 8,820.00 | 8,820.00 | 8,620.00 | 8,660.00 | 8,660.00 | 31,758 |
| 2023-09-25 | 8,940.00 | 8,940.00 | 8,650.00 | 8,680.00 | 8,680.00 | 38,651 |
| 2023-09-22 | 8,650.00 | 8,820.00 | 8,650.00 | 8,800.00 | 8,800.00 | 33,958 |
| 2023-09-21 | 8,910.00 | 8,980.00 | 8,740.00 | 8,770.00 | 8,770.00 | 53,050 |
| 2023-09-20 | 8,960.00 | 8,980.00 | 8,830.00 | 8,950.00 | 8,950.00 | 37,212 |
| 2023-09-19 | 8,830.00 | 9,040.00 | 8,830.00 | 8,970.00 | 8,970.00 | 38,185 |
| 2023-09-18 | 8,960.00 | 9,090.00 | 8,780.00 | 8,980.00 | 8,980.00 | 49,230 |
| 2023-09-15 | 9,200.00 | 9,200.00 | 8,910.00 | 8,960.00 | 8,960.00 | 79,711 |
| 2023-09-14 | 9,030.00 | 9,130.00 | 8,930.00 | 9,060.00 | 9,060.00 | 43,375 |
| 2023-09-13 | 9,120.00 | 9,230.00 | 8,980.00 | 9,090.00 | 9,090.00 | 62,475 |
| 2023-09-12 | 9,220.00 | 9,410.00 | 9,150.00 | 9,200.00 | 9,200.00 | 55,761 |
| 2023-09-11 | 9,010.00 | 9,450.00 | 8,960.00 | 9,160.00 | 9,160.00 | 115,280 |
| 2023-09-08 | 9,000.00 | 9,120.00 | 8,850.00 | 9,010.00 | 9,010.00 | 48,971 |
| 2023-09-07 | 9,010.00 | 9,170.00 | 8,930.00 | 8,990.00 | 8,990.00 | 52,946 |
| 2023-09-06 | 9,050.00 | 9,130.00 | 8,980.00 | 9,040.00 | 9,040.00 | 43,941 |
| 2023-09-05 | 9,030.00 | 9,120.00 | 9,030.00 | 9,040.00 | 9,040.00 | 24,693 |
| 2023-09-04 | 9,200.00 | 9,200.00 | 9,040.00 | 9,090.00 | 9,090.00 | 38,748 |
| 2023-09-01 | 9,230.00 | 9,400.00 | 9,120.00 | 9,130.00 | 9,130.00 | 49,328 |
| 2023-08-31 | 9,230.00 | 9,460.00 | 9,140.00 | 9,300.00 | 9,300.00 | 55,092 |
| 2023-08-30 | 9,180.00 | 9,300.00 | 9,150.00 | 9,190.00 | 9,190.00 | 40,315 |
| 2023-08-29 | 9,080.00 | 9,260.00 | 9,080.00 | 9,130.00 | 9,130.00 | 42,250 |
| 2023-08-28 | 9,110.00 | 9,190.00 | 9,050.00 | 9,070.00 | 9,070.00 | 60,109 |
| 2023-08-25 | 9,190.00 | 9,370.00 | 9,070.00 | 9,070.00 | 9,070.00 | 54,554 |
| 2023-08-24 | 9,320.00 | 9,440.00 | 9,200.00 | 9,240.00 | 9,240.00 | 56,445 |
| 2023-08-23 | 9,400.00 | 9,580.00 | 9,300.00 | 9,320.00 | 9,320.00 | 43,742 |
| 2023-08-22 | 9,680.00 | 9,740.00 | 9,290.00 | 9,400.00 | 9,400.00 | 65,035 |
| 2023-08-21 | 9,520.00 | 9,760.00 | 9,500.00 | 9,680.00 | 9,680.00 | 63,418 |
| 2023-08-18 | 9,620.00 | 9,720.00 | 9,520.00 | 9,560.00 | 9,560.00 | 68,222 |
| 2023-08-17 | 9,580.00 | 9,850.00 | 9,450.00 | 9,700.00 | 9,700.00 | 76,171 |
| 2023-08-16 | 9,790.00 | 9,890.00 | 9,580.00 | 9,600.00 | 9,600.00 | 83,184 |
| 2023-08-14 | 9,740.00 | 10,050.00 | 9,630.00 | 9,790.00 | 9,790.00 | 143,431 |
| 2023-08-11 | 9,700.00 | 9,710.00 | 9,540.00 | 9,600.00 | 9,600.00 | 53,746 |
| 2023-08-10 | 9,330.00 | 9,790.00 | 9,290.00 | 9,700.00 | 9,700.00 | 130,844 |
| 2023-08-09 | 9,160.00 | 9,450.00 | 9,090.00 | 9,370.00 | 9,370.00 | 68,698 |
| 2023-08-08 | 9,000.00 | 9,410.00 | 8,970.00 | 9,190.00 | 9,190.00 | 87,528 |
| 2023-08-07 | 9,120.00 | 9,370.00 | 8,900.00 | 9,100.00 | 9,100.00 | 110,670 |
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.