Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 10,310.00 | 10,440.00 | 10,150.00 | 10,300.00 | 10,300.00 | 84,380 |
| 2023-05-09 | 10,560.00 | 10,690.00 | 10,400.00 | 10,410.00 | 10,410.00 | 79,150 |
| 2023-05-08 | 10,820.00 | 10,820.00 | 10,590.00 | 10,620.00 | 10,620.00 | 87,671 |
| 2023-05-04 | 10,580.00 | 10,720.00 | 10,460.00 | 10,700.00 | 10,700.00 | 54,151 |
| 2023-05-03 | 10,880.00 | 10,900.00 | 10,590.00 | 10,600.00 | 10,600.00 | 97,037 |
| 2023-05-02 | 10,950.00 | 10,980.00 | 10,590.00 | 10,880.00 | 10,880.00 | 119,504 |
| 2023-04-28 | 10,950.00 | 11,300.00 | 10,560.00 | 10,900.00 | 10,900.00 | 491,268 |
| 2023-04-27 | 10,360.00 | 10,650.00 | 10,220.00 | 10,350.00 | 10,350.00 | 196,924 |
| 2023-04-26 | 10,410.00 | 10,780.00 | 10,360.00 | 10,520.00 | 10,520.00 | 126,994 |
| 2023-04-25 | 10,780.00 | 10,950.00 | 10,410.00 | 10,600.00 | 10,600.00 | 117,874 |
| 2023-04-24 | 10,530.00 | 11,080.00 | 10,360.00 | 10,680.00 | 10,680.00 | 173,851 |
| 2023-04-21 | 10,580.00 | 10,750.00 | 10,400.00 | 10,400.00 | 10,400.00 | 118,193 |
| 2023-04-20 | 10,990.00 | 11,070.00 | 10,540.00 | 10,620.00 | 10,620.00 | 165,911 |
| 2023-04-19 | 11,300.00 | 11,300.00 | 10,650.00 | 10,990.00 | 10,990.00 | 163,404 |
| 2023-04-18 | 10,700.00 | 11,310.00 | 10,700.00 | 11,250.00 | 11,250.00 | 247,682 |
| 2023-04-17 | 11,090.00 | 11,170.00 | 10,750.00 | 10,890.00 | 10,890.00 | 200,527 |
| 2023-04-14 | 10,560.00 | 11,440.00 | 10,560.00 | 10,990.00 | 10,990.00 | 613,896 |
| 2023-04-13 | 10,240.00 | 10,570.00 | 10,030.00 | 10,490.00 | 10,490.00 | 194,252 |
| 2023-04-12 | 10,080.00 | 10,280.00 | 10,030.00 | 10,230.00 | 10,230.00 | 112,717 |
| 2023-04-11 | 10,000.00 | 10,250.00 | 9,850.00 | 10,200.00 | 10,200.00 | 141,951 |
| 2023-04-10 | 10,270.00 | 10,270.00 | 9,930.00 | 10,010.00 | 10,010.00 | 216,795 |
| 2023-04-07 | 10,350.00 | 10,450.00 | 9,850.00 | 10,300.00 | 10,300.00 | 174,818 |
| 2023-04-06 | 10,240.00 | 10,530.00 | 10,010.00 | 10,330.00 | 10,330.00 | 333,435 |
| 2023-04-05 | 9,960.00 | 10,350.00 | 9,790.00 | 10,050.00 | 10,050.00 | 259,853 |
| 2023-04-04 | 9,550.00 | 10,050.00 | 9,400.00 | 9,950.00 | 9,950.00 | 300,681 |
| 2023-04-03 | 9,450.00 | 9,570.00 | 9,400.00 | 9,490.00 | 9,490.00 | 82,034 |
| 2023-03-31 | 9,260.00 | 9,550.00 | 9,250.00 | 9,390.00 | 9,390.00 | 118,046 |
| 2023-03-30 | 9,250.00 | 9,370.00 | 9,190.00 | 9,250.00 | 9,250.00 | 84,553 |
| 2023-03-29 | 9,440.00 | 9,440.00 | 9,220.00 | 9,240.00 | 9,240.00 | 84,045 |
| 2023-03-28 | 9,470.00 | 9,550.00 | 9,050.00 | 9,470.00 | 9,470.00 | 102,582 |
| 2023-03-27 | 9,590.00 | 9,600.00 | 9,050.00 | 9,470.00 | 9,470.00 | 144,934 |
| 2023-03-24 | 8,860.00 | 10,060.00 | 8,710.00 | 9,460.00 | 9,460.00 | 611,910 |
| 2023-03-23 | 8,770.00 | 8,900.00 | 8,690.00 | 8,710.00 | 8,710.00 | 90,377 |
| 2023-03-22 | 8,980.00 | 9,050.00 | 8,850.00 | 8,900.00 | 8,900.00 | 67,590 |
| 2023-03-21 | 9,250.00 | 9,280.00 | 8,950.00 | 8,960.00 | 8,960.00 | 57,209 |
| 2023-03-20 | 8,930.00 | 9,420.00 | 8,920.00 | 9,150.00 | 9,150.00 | 119,024 |
| 2023-03-17 | 8,880.00 | 9,000.00 | 8,650.00 | 8,930.00 | 8,930.00 | 77,170 |
| 2023-03-16 | 8,750.00 | 8,750.00 | 8,520.00 | 8,670.00 | 8,670.00 | 80,081 |
| 2023-03-15 | 8,700.00 | 8,840.00 | 8,670.00 | 8,800.00 | 8,800.00 | 64,707 |
| 2023-03-14 | 8,830.00 | 8,830.00 | 8,590.00 | 8,600.00 | 8,600.00 | 108,979 |
| 2023-03-13 | 8,900.00 | 8,900.00 | 8,730.00 | 8,830.00 | 8,830.00 | 96,019 |
| 2023-03-10 | 8,940.00 | 8,960.00 | 8,780.00 | 8,860.00 | 8,860.00 | 114,817 |
| 2023-03-09 | 9,050.00 | 9,120.00 | 8,940.00 | 8,960.00 | 8,960.00 | 105,122 |
| 2023-03-08 | 9,190.00 | 9,290.00 | 9,000.00 | 9,130.00 | 9,130.00 | 146,562 |
| 2023-03-07 | 9,410.00 | 9,420.00 | 9,250.00 | 9,300.00 | 9,300.00 | 103,262 |
| 2023-03-06 | 9,470.00 | 9,560.00 | 9,380.00 | 9,420.00 | 9,420.00 | 99,163 |
| 2023-03-03 | 9,460.00 | 9,550.00 | 9,430.00 | 9,530.00 | 9,530.00 | 49,397 |
| 2023-03-02 | 9,430.00 | 9,630.00 | 9,400.00 | 9,440.00 | 9,440.00 | 81,444 |
| 2023-02-28 | 9,430.00 | 9,510.00 | 9,420.00 | 9,450.00 | 9,450.00 | 46,269 |
| 2023-02-27 | 9,560.00 | 9,560.00 | 9,360.00 | 9,430.00 | 9,430.00 | 77,844 |
| 2023-02-24 | 9,530.00 | 9,770.00 | 9,420.00 | 9,560.00 | 9,560.00 | 130,690 |
| 2023-02-23 | 9,590.00 | 9,750.00 | 9,570.00 | 9,610.00 | 9,610.00 | 68,754 |
| 2023-02-22 | 9,610.00 | 9,760.00 | 9,560.00 | 9,590.00 | 9,590.00 | 98,417 |
| 2023-02-21 | 9,680.00 | 9,960.00 | 9,680.00 | 9,800.00 | 9,800.00 | 66,005 |
| 2023-02-20 | 9,450.00 | 9,910.00 | 9,310.00 | 9,800.00 | 9,800.00 | 151,906 |
| 2023-02-17 | 9,480.00 | 9,620.00 | 9,310.00 | 9,450.00 | 9,450.00 | 107,238 |
| 2023-02-16 | 9,410.00 | 9,610.00 | 9,390.00 | 9,470.00 | 9,470.00 | 102,797 |
| 2023-02-15 | 9,800.00 | 9,840.00 | 9,360.00 | 9,420.00 | 9,420.00 | 233,092 |
| 2023-02-14 | 9,670.00 | 9,900.00 | 9,670.00 | 9,800.00 | 9,800.00 | 144,298 |
| 2023-02-13 | 10,040.00 | 10,050.00 | 9,890.00 | 9,890.00 | 9,890.00 | 153,588 |
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.