Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10,250.00 | 10,270.00 | 9,970.00 | 10,040.00 | 10,040.00 | 226,932 |
| 2023-02-09 | 10,100.00 | 10,860.00 | 9,990.00 | 10,330.00 | 10,330.00 | 424,279 |
| 2023-02-08 | 10,070.00 | 10,120.00 | 10,010.00 | 10,080.00 | 10,080.00 | 136,405 |
| 2023-02-07 | 9,970.00 | 10,090.00 | 9,910.00 | 10,070.00 | 10,070.00 | 105,113 |
| 2023-02-06 | 9,950.00 | 10,130.00 | 9,910.00 | 9,970.00 | 9,970.00 | 121,866 |
| 2023-02-03 | 9,900.00 | 10,150.00 | 9,900.00 | 10,000.00 | 10,000.00 | 198,636 |
| 2023-02-02 | 9,880.00 | 9,990.00 | 9,800.00 | 9,880.00 | 9,880.00 | 165,303 |
| 2023-02-01 | 9,530.00 | 10,050.00 | 9,510.00 | 9,870.00 | 9,870.00 | 184,871 |
| 2023-01-31 | 9,780.00 | 9,780.00 | 9,500.00 | 9,500.00 | 9,500.00 | 182,549 |
| 2023-01-30 | 9,990.00 | 10,030.00 | 9,490.00 | 9,790.00 | 9,790.00 | 161,960 |
| 2023-01-27 | 10,000.00 | 10,090.00 | 9,930.00 | 9,970.00 | 9,970.00 | 97,465 |
| 2023-01-26 | 10,040.00 | 10,070.00 | 9,940.00 | 9,960.00 | 9,960.00 | 98,509 |
| 2023-01-25 | 9,830.00 | 10,120.00 | 9,830.00 | 10,030.00 | 10,030.00 | 294,987 |
| 2023-01-20 | 9,820.00 | 9,950.00 | 9,770.00 | 9,820.00 | 9,820.00 | 66,952 |
| 2023-01-19 | 9,790.00 | 9,880.00 | 9,680.00 | 9,820.00 | 9,820.00 | 73,369 |
| 2023-01-18 | 9,930.00 | 9,950.00 | 9,770.00 | 9,850.00 | 9,850.00 | 129,413 |
| 2023-01-17 | 10,350.00 | 10,350.00 | 9,910.00 | 9,920.00 | 9,920.00 | 207,351 |
| 2023-01-16 | 10,200.00 | 10,550.00 | 10,200.00 | 10,250.00 | 10,250.00 | 117,508 |
| 2023-01-13 | 10,600.00 | 10,650.00 | 10,200.00 | 10,300.00 | 10,300.00 | 146,980 |
| 2023-01-12 | 10,100.00 | 10,750.00 | 9,840.00 | 10,550.00 | 10,550.00 | 448,469 |
| 2023-01-11 | 10,250.00 | 10,500.00 | 9,960.00 | 10,100.00 | 10,100.00 | 279,164 |
| 2023-01-10 | 9,320.00 | 10,800.00 | 9,260.00 | 10,350.00 | 10,350.00 | 1,126,295 |
| 2023-01-09 | 9,150.00 | 9,380.00 | 9,100.00 | 9,320.00 | 9,320.00 | 149,678 |
| 2023-01-06 | 8,950.00 | 9,190.00 | 8,810.00 | 9,120.00 | 9,120.00 | 105,208 |
| 2023-01-05 | 8,870.00 | 9,170.00 | 8,870.00 | 8,970.00 | 8,970.00 | 134,638 |
| 2023-01-04 | 8,650.00 | 8,960.00 | 8,650.00 | 8,870.00 | 8,870.00 | 110,894 |
| 2023-01-03 | 8,910.00 | 8,910.00 | 8,420.00 | 8,800.00 | 8,800.00 | 207,534 |
| 2023-01-02 | 8,950.00 | 9,230.00 | 8,860.00 | 8,860.00 | 8,860.00 | 157,299 |
| 2022-12-29 | 9,110.00 | 9,190.00 | 8,830.00 | 8,890.00 | 8,890.00 | 213,257 |
| 2022-12-28 | 9,300.00 | 9,480.00 | 9,150.00 | 9,170.00 | 9,170.00 | 146,760 |
| 2022-12-27 | 9,340.00 | 9,570.00 | 9,280.00 | 9,300.00 | 9,300.00 | 170,702 |
| 2022-12-26 | 9,510.00 | 9,520.00 | 9,300.00 | 9,360.00 | 9,360.00 | 164,511 |
| 2022-12-23 | 9,950.00 | 9,950.00 | 9,510.00 | 9,510.00 | 9,510.00 | 255,922 |
| 2022-12-22 | 10,050.00 | 10,150.00 | 9,950.00 | 9,980.00 | 9,980.00 | 132,158 |
| 2022-12-21 | 10,000.00 | 10,150.00 | 9,910.00 | 9,990.00 | 9,990.00 | 177,558 |
| 2022-12-20 | 10,200.00 | 10,300.00 | 9,960.00 | 9,980.00 | 9,980.00 | 327,189 |
| 2022-12-19 | 10,700.00 | 10,700.00 | 10,250.00 | 10,350.00 | 10,350.00 | 252,574 |
| 2022-12-16 | 11,050.00 | 11,050.00 | 10,650.00 | 10,800.00 | 10,800.00 | 310,240 |
| 2022-12-15 | 11,150.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 137,342 |
| 2022-12-14 | 11,150.00 | 11,350.00 | 11,050.00 | 11,200.00 | 11,200.00 | 182,181 |
| 2022-12-13 | 11,500.00 | 11,550.00 | 11,150.00 | 11,150.00 | 11,150.00 | 247,325 |
| 2022-12-12 | 11,500.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 159,126 |
| 2022-12-09 | 11,450.00 | 11,650.00 | 11,300.00 | 11,500.00 | 11,500.00 | 176,213 |
| 2022-12-08 | 11,550.00 | 11,600.00 | 11,150.00 | 11,450.00 | 11,450.00 | 235,615 |
| 2022-12-07 | 11,150.00 | 11,750.00 | 11,000.00 | 11,550.00 | 11,550.00 | 359,986 |
| 2022-12-06 | 11,050.00 | 11,650.00 | 11,000.00 | 11,250.00 | 11,250.00 | 278,188 |
| 2022-12-05 | 11,000.00 | 11,500.00 | 10,850.00 | 11,200.00 | 11,200.00 | 425,545 |
| 2022-12-02 | 10,750.00 | 11,050.00 | 10,650.00 | 10,750.00 | 10,750.00 | 224,091 |
| 2022-12-01 | 10,800.00 | 11,050.00 | 10,750.00 | 10,800.00 | 10,800.00 | 286,429 |
| 2022-11-30 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | 220,311 |
| 2022-11-29 | 10,750.00 | 11,100.00 | 10,650.00 | 10,950.00 | 10,950.00 | 241,124 |
| 2022-11-28 | 11,500.00 | 11,500.00 | 10,850.00 | 10,950.00 | 10,950.00 | 344,831 |
| 2022-11-25 | 11,450.00 | 11,850.00 | 11,350.00 | 11,450.00 | 11,450.00 | 297,960 |
| 2022-11-24 | 11,350.00 | 11,650.00 | 11,250.00 | 11,500.00 | 11,500.00 | 304,390 |
| 2022-11-23 | 11,850.00 | 11,900.00 | 11,300.00 | 11,400.00 | 11,400.00 | 485,886 |
| 2022-11-22 | 12,150.00 | 12,250.00 | 11,600.00 | 11,800.00 | 11,800.00 | 768,633 |
| 2022-11-21 | 11,200.00 | 13,300.00 | 11,150.00 | 12,350.00 | 12,350.00 | 3,312,549 |
| 2022-11-18 | 11,400.00 | 11,550.00 | 11,150.00 | 11,150.00 | 11,150.00 | 333,189 |
| 2022-11-17 | 11,150.00 | 12,300.00 | 11,100.00 | 11,400.00 | 11,400.00 | 1,387,572 |
| 2022-11-16 | 11,550.00 | 11,600.00 | 11,100.00 | 11,150.00 | 11,150.00 | 510,836 |
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.