Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 8,900.00 | 8,990.00 | 8,750.00 | 8,840.00 | 8,840.00 | 56,720 |
| 2023-08-03 | 8,650.00 | 8,950.00 | 8,500.00 | 8,790.00 | 8,790.00 | 56,822 |
| 2023-08-02 | 8,710.00 | 8,980.00 | 8,550.00 | 8,580.00 | 8,580.00 | 57,053 |
| 2023-08-01 | 8,750.00 | 9,020.00 | 8,710.00 | 8,870.00 | 8,870.00 | 54,165 |
| 2023-07-31 | 8,370.00 | 8,830.00 | 8,370.00 | 8,760.00 | 8,760.00 | 61,450 |
| 2023-07-28 | 8,330.00 | 8,440.00 | 8,270.00 | 8,370.00 | 8,370.00 | 51,842 |
| 2023-07-27 | 8,150.00 | 8,530.00 | 8,150.00 | 8,330.00 | 8,330.00 | 72,915 |
| 2023-07-26 | 8,520.00 | 8,730.00 | 8,130.00 | 8,140.00 | 8,140.00 | 202,319 |
| 2023-07-25 | 8,780.00 | 8,790.00 | 8,570.00 | 8,590.00 | 8,590.00 | 96,481 |
| 2023-07-24 | 8,950.00 | 9,000.00 | 8,760.00 | 8,790.00 | 8,790.00 | 105,499 |
| 2023-07-21 | 8,920.00 | 9,180.00 | 8,890.00 | 9,000.00 | 9,000.00 | 45,894 |
| 2023-07-20 | 8,930.00 | 9,040.00 | 8,920.00 | 8,990.00 | 8,990.00 | 37,626 |
| 2023-07-19 | 8,950.00 | 9,120.00 | 8,950.00 | 9,020.00 | 9,020.00 | 48,515 |
| 2023-07-18 | 9,100.00 | 9,140.00 | 8,930.00 | 9,000.00 | 9,000.00 | 88,380 |
| 2023-07-17 | 9,270.00 | 9,310.00 | 9,070.00 | 9,100.00 | 9,100.00 | 70,943 |
| 2023-07-14 | 9,460.00 | 9,460.00 | 9,240.00 | 9,270.00 | 9,270.00 | 69,607 |
| 2023-07-13 | 9,310.00 | 9,680.00 | 9,310.00 | 9,390.00 | 9,390.00 | 61,002 |
| 2023-07-12 | 9,420.00 | 9,420.00 | 9,220.00 | 9,300.00 | 9,300.00 | 42,214 |
| 2023-07-11 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2023-07-10 | 9,320.00 | 9,500.00 | 9,290.00 | 9,300.00 | 9,300.00 | 68,735 |
| 2023-07-07 | 9,490.00 | 9,490.00 | 9,260.00 | 9,430.00 | 9,430.00 | 74,806 |
| 2023-07-06 | 9,750.00 | 9,750.00 | 9,400.00 | 9,430.00 | 9,430.00 | 54,707 |
| 2023-07-05 | 9,770.00 | 9,880.00 | 9,530.00 | 9,630.00 | 9,630.00 | 71,632 |
| 2023-07-04 | 9,760.00 | 10,600.00 | 9,550.00 | 9,750.00 | 9,750.00 | 216,533 |
| 2023-07-03 | 9,550.00 | 9,750.00 | 9,440.00 | 9,660.00 | 9,660.00 | 52,211 |
| 2023-06-30 | 9,330.00 | 9,490.00 | 9,300.00 | 9,470.00 | 9,470.00 | 31,095 |
| 2023-06-29 | 9,560.00 | 9,620.00 | 9,310.00 | 9,340.00 | 9,340.00 | 60,785 |
| 2023-06-28 | 9,660.00 | 9,800.00 | 9,550.00 | 9,560.00 | 9,560.00 | 56,126 |
| 2023-06-27 | 9,780.00 | 9,990.00 | 9,560.00 | 9,810.00 | 9,810.00 | 92,258 |
| 2023-06-26 | 9,500.00 | 9,790.00 | 9,450.00 | 9,560.00 | 9,560.00 | 40,332 |
| 2023-06-23 | 9,610.00 | 10,000.00 | 9,500.00 | 9,660.00 | 9,660.00 | 51,562 |
| 2023-06-22 | 9,570.00 | 9,770.00 | 9,500.00 | 9,610.00 | 9,610.00 | 33,677 |
| 2023-06-21 | 9,870.00 | 9,900.00 | 9,580.00 | 9,620.00 | 9,620.00 | 58,190 |
| 2023-06-20 | 9,990.00 | 10,000.00 | 9,750.00 | 9,890.00 | 9,890.00 | 57,709 |
| 2023-06-19 | 9,600.00 | 10,150.00 | 9,600.00 | 9,990.00 | 9,990.00 | 157,866 |
| 2023-06-16 | 9,390.00 | 9,630.00 | 9,300.00 | 9,600.00 | 9,600.00 | 65,777 |
| 2023-06-15 | 9,340.00 | 9,440.00 | 9,120.00 | 9,270.00 | 9,270.00 | 75,552 |
| 2023-06-14 | 9,550.00 | 9,550.00 | 9,310.00 | 9,340.00 | 9,340.00 | 80,848 |
| 2023-06-13 | 9,500.00 | 9,620.00 | 9,470.00 | 9,520.00 | 9,520.00 | 47,856 |
| 2023-06-12 | 9,580.00 | 9,670.00 | 9,480.00 | 9,500.00 | 9,500.00 | 55,460 |
| 2023-06-09 | 9,680.00 | 9,680.00 | 9,550.00 | 9,580.00 | 9,580.00 | 49,212 |
| 2023-06-08 | 9,790.00 | 9,790.00 | 9,570.00 | 9,580.00 | 9,580.00 | 43,877 |
| 2023-06-07 | 9,590.00 | 9,830.00 | 9,590.00 | 9,690.00 | 9,690.00 | 84,141 |
| 2023-06-05 | 9,850.00 | 9,920.00 | 9,700.00 | 9,880.00 | 9,880.00 | 43,550 |
| 2023-06-02 | 9,900.00 | 9,900.00 | 9,740.00 | 9,830.00 | 9,830.00 | 31,697 |
| 2023-06-01 | 9,800.00 | 9,910.00 | 9,660.00 | 9,780.00 | 9,780.00 | 33,691 |
| 2023-05-31 | 9,720.00 | 9,770.00 | 9,560.00 | 9,660.00 | 9,660.00 | 41,595 |
| 2023-05-30 | 9,760.00 | 9,810.00 | 9,680.00 | 9,720.00 | 9,720.00 | 60,615 |
| 2023-05-26 | 9,960.00 | 9,960.00 | 9,740.00 | 9,750.00 | 9,750.00 | 76,901 |
| 2023-05-25 | 9,930.00 | 10,010.00 | 9,900.00 | 9,960.00 | 9,960.00 | 59,457 |
| 2023-05-24 | 9,950.00 | 10,020.00 | 9,900.00 | 9,920.00 | 9,920.00 | 57,647 |
| 2023-05-23 | 9,930.00 | 10,060.00 | 9,910.00 | 9,960.00 | 9,960.00 | 62,594 |
| 2023-05-22 | 10,030.00 | 10,100.00 | 9,890.00 | 9,990.00 | 9,990.00 | 59,280 |
| 2023-05-19 | 9,990.00 | 10,040.00 | 9,900.00 | 10,010.00 | 10,010.00 | 56,857 |
| 2023-05-18 | 9,990.00 | 10,000.00 | 9,840.00 | 9,900.00 | 9,900.00 | 60,886 |
| 2023-05-17 | 9,970.00 | 10,020.00 | 9,880.00 | 9,980.00 | 9,980.00 | 55,340 |
| 2023-05-16 | 10,130.00 | 10,130.00 | 9,910.00 | 9,970.00 | 9,970.00 | 49,033 |
| 2023-05-15 | 9,900.00 | 10,100.00 | 9,800.00 | 10,070.00 | 10,070.00 | 71,892 |
| 2023-05-12 | 10,160.00 | 10,160.00 | 9,950.00 | 9,990.00 | 9,990.00 | 101,165 |
| 2023-05-11 | 10,110.00 | 10,470.00 | 10,110.00 | 10,160.00 | 10,160.00 | 56,806 |
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.