Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 11,700.00 | 11,800.00 | 11,550.00 | 11,550.00 | 11,550.00 | 377,970 |
| 2022-11-14 | 12,100.00 | 12,100.00 | 11,600.00 | 11,800.00 | 11,800.00 | 663,261 |
| 2022-11-11 | 12,600.00 | 12,600.00 | 12,000.00 | 12,200.00 | 12,200.00 | 637,991 |
| 2022-11-10 | 12,500.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,300.00 | 528,695 |
| 2022-11-09 | 12,600.00 | 13,350.00 | 12,400.00 | 12,800.00 | 12,800.00 | 1,142,534 |
| 2022-11-08 | 12,550.00 | 12,750.00 | 12,250.00 | 12,500.00 | 12,500.00 | 706,491 |
| 2022-11-07 | 13,050.00 | 13,100.00 | 12,300.00 | 12,400.00 | 12,400.00 | 741,410 |
| 2022-11-04 | 13,500.00 | 13,700.00 | 12,900.00 | 12,950.00 | 12,950.00 | 830,094 |
| 2022-11-03 | 13,250.00 | 14,000.00 | 12,900.00 | 13,750.00 | 13,750.00 | 1,213,207 |
| 2022-11-02 | 13,750.00 | 14,300.00 | 13,350.00 | 13,400.00 | 13,400.00 | 1,070,355 |
| 2022-11-01 | 15,150.00 | 15,200.00 | 12,950.00 | 13,950.00 | 13,950.00 | 3,562,139 |
| 2022-10-31 | 15,850.00 | 15,950.00 | 14,900.00 | 15,200.00 | 15,200.00 | 1,338,567 |
| 2022-10-28 | 17,300.00 | 17,450.00 | 14,900.00 | 15,500.00 | 15,500.00 | 3,925,143 |
| 2022-10-27 | 19,550.00 | 19,850.00 | 17,600.00 | 17,700.00 | 17,700.00 | 3,935,180 |
| 2022-10-26 | 22,500.00 | 24,500.00 | 18,500.00 | 18,850.00 | 18,850.00 | 18,098,790 |
| 2022-10-25 | 16,050.00 | 20,850.00 | 16,050.00 | 20,850.00 | 20,850.00 | 1,931,850 |
| 2022-10-24 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-21 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-20 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-19 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-18 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-17 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-14 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-13 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-12 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-11 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-07 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-06 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-05 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-10-04 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-30 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-29 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-28 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-27 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-26 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-23 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-22 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-21 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-20 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-19 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-16 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-15 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-14 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-13 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-08 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-07 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-06 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-05 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-02 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-09-01 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-08-31 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-08-30 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-08-29 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-08-26 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-08-25 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-08-24 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-08-23 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-08-22 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-08-19 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
| 2022-08-18 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0 |
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.