Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 79,800.00 | 83,500.00 | 77,400.00 | 83,100.00 | 83,100.00 | 808,509 |
| 2026-01-22 | 72,100.00 | 79,000.00 | 71,400.00 | 77,800.00 | 77,800.00 | 598,951 |
| 2026-01-21 | 72,100.00 | 73,500.00 | 69,600.00 | 72,000.00 | 72,000.00 | 527,548 |
| 2026-01-20 | 75,500.00 | 79,150.00 | 74,200.00 | 74,200.00 | 74,200.00 | 340,663 |
| 2026-01-19 | 74,900.00 | 78,600.00 | 74,000.00 | 75,500.00 | 75,500.00 | 342,536 |
| 2026-01-16 | 71,500.00 | 76,900.00 | 69,400.00 | 74,700.00 | 74,700.00 | 576,065 |
| 2026-01-15 | 71,900.00 | 73,800.00 | 71,600.00 | 72,200.00 | 72,200.00 | 161,250 |
| 2026-01-14 | 73,500.00 | 75,400.00 | 71,000.00 | 71,700.00 | 71,700.00 | 215,717 |
| 2026-01-13 | 72,800.00 | 76,000.00 | 72,800.00 | 73,500.00 | 73,500.00 | 311,894 |
| 2026-01-12 | 73,700.00 | 73,900.00 | 71,200.00 | 72,900.00 | 72,900.00 | 170,401 |
| 2026-01-09 | 72,800.00 | 73,900.00 | 71,500.00 | 73,600.00 | 73,600.00 | 174,094 |
| 2026-01-08 | 70,700.00 | 74,500.00 | 69,900.00 | 72,800.00 | 72,800.00 | 336,292 |
| 2026-01-07 | 69,200.00 | 72,650.00 | 67,500.00 | 70,700.00 | 70,700.00 | 414,075 |
| 2026-01-06 | 71,700.00 | 72,100.00 | 68,600.00 | 69,300.00 | 69,300.00 | 520,189 |
| 2026-01-05 | 70,800.00 | 73,300.00 | 68,600.00 | 71,900.00 | 71,900.00 | 544,991 |
| 2026-01-02 | 79,600.00 | 79,800.00 | 63,200.00 | 71,500.00 | 71,500.00 | 1,575,382 |
| 2025-12-30 | 78,200.00 | 80,600.00 | 77,300.00 | 79,600.00 | 79,600.00 | 307,795 |
| 2025-12-29 | 75,300.00 | 78,500.00 | 75,300.00 | 78,500.00 | 78,500.00 | 350,232 |
| 2025-12-26 | 73,600.00 | 76,000.00 | 71,600.00 | 75,000.00 | 75,000.00 | 380,077 |
| 2025-12-24 | 75,400.00 | 75,500.00 | 73,200.00 | 73,600.00 | 73,600.00 | 247,895 |
| 2025-12-23 | 75,400.00 | 76,300.00 | 74,100.00 | 75,400.00 | 75,400.00 | 182,893 |
| 2025-12-22 | 75,700.00 | 77,550.00 | 74,200.00 | 75,300.00 | 75,300.00 | 335,501 |
| 2025-12-19 | 74,100.00 | 76,700.00 | 73,900.00 | 74,700.00 | 74,700.00 | 331,763 |
| 2025-12-18 | 70,000.00 | 74,300.00 | 70,000.00 | 73,400.00 | 73,400.00 | 298,467 |
| 2025-12-17 | 77,300.00 | 77,800.00 | 71,500.00 | 72,100.00 | 72,100.00 | 906,988 |
| 2025-12-16 | 81,100.00 | 81,500.00 | 76,900.00 | 77,300.00 | 77,300.00 | 464,105 |
| 2025-12-15 | 81,000.00 | 82,500.00 | 79,900.00 | 80,200.00 | 80,200.00 | 286,809 |
| 2025-12-12 | 82,300.00 | 84,800.00 | 79,900.00 | 81,200.00 | 81,200.00 | 458,213 |
| 2025-12-11 | 84,000.00 | 84,000.00 | 80,400.00 | 81,500.00 | 81,500.00 | 330,245 |
| 2025-12-10 | 80,700.00 | 83,500.00 | 79,000.00 | 82,600.00 | 82,600.00 | 565,172 |
| 2025-12-09 | 78,700.00 | 81,600.00 | 76,000.00 | 80,900.00 | 80,900.00 | 594,698 |
| 2025-12-08 | 80,200.00 | 81,800.00 | 75,700.00 | 77,300.00 | 77,300.00 | 668,808 |
| 2025-12-05 | 82,100.00 | 82,600.00 | 76,400.00 | 80,000.00 | 80,000.00 | 989,505 |
| 2025-12-04 | 83,000.00 | 84,100.00 | 80,600.00 | 82,100.00 | 82,100.00 | 533,246 |
| 2025-12-03 | 83,300.00 | 85,300.00 | 80,000.00 | 82,800.00 | 82,800.00 | 647,876 |
| 2025-12-02 | 85,500.00 | 87,000.00 | 81,000.00 | 83,300.00 | 83,300.00 | 1,019,344 |
| 2025-12-01 | 85,400.00 | 88,700.00 | 82,000.00 | 87,300.00 | 87,300.00 | 919,483 |
| 2025-11-28 | 70,000.00 | 88,400.00 | 70,000.00 | 85,400.00 | 85,400.00 | 3,373,719 |
| 2025-11-27 | 69,000.00 | 69,900.00 | 67,300.00 | 68,900.00 | 68,900.00 | 436,776 |
| 2025-11-26 | 62,800.00 | 70,000.00 | 61,200.00 | 68,600.00 | 68,600.00 | 1,105,986 |
| 2025-11-25 | 64,000.00 | 66,700.00 | 62,300.00 | 62,800.00 | 62,800.00 | 796,594 |
| 2025-11-24 | 65,900.00 | 68,000.00 | 62,500.00 | 64,400.00 | 64,400.00 | 1,009,146 |
| 2025-11-21 | 56,400.00 | 65,700.00 | 55,000.00 | 65,000.00 | 65,000.00 | 2,381,495 |
| 2025-11-20 | 54,100.00 | 58,600.00 | 53,300.00 | 58,300.00 | 58,300.00 | 687,885 |
| 2025-11-19 | 56,700.00 | 57,300.00 | 53,000.00 | 53,800.00 | 53,800.00 | 527,535 |
| 2025-11-18 | 56,900.00 | 58,900.00 | 54,800.00 | 56,800.00 | 56,800.00 | 824,852 |
| 2025-11-17 | 54,900.00 | 58,600.00 | 52,500.00 | 56,900.00 | 56,900.00 | 962,230 |
| 2025-11-14 | 50,700.00 | 54,500.00 | 50,300.00 | 53,800.00 | 53,800.00 | 781,345 |
| 2025-11-13 | 52,000.00 | 54,900.00 | 51,000.00 | 51,500.00 | 51,500.00 | 838,891 |
| 2025-11-12 | 49,650.00 | 53,700.00 | 48,800.00 | 51,200.00 | 51,200.00 | 1,281,858 |
| 2025-11-11 | 47,550.00 | 49,250.00 | 46,800.00 | 47,600.00 | 47,600.00 | 323,194 |
| 2025-11-10 | 44,900.00 | 49,650.00 | 44,900.00 | 47,550.00 | 47,550.00 | 849,391 |
| 2025-11-07 | 45,250.00 | 46,550.00 | 43,600.00 | 44,250.00 | 44,250.00 | 310,346 |
| 2025-11-06 | 45,850.00 | 47,600.00 | 45,500.00 | 46,100.00 | 46,100.00 | 342,517 |
| 2025-11-05 | 48,000.00 | 48,300.00 | 44,900.00 | 45,600.00 | 45,600.00 | 480,155 |
| 2025-11-04 | 44,950.00 | 49,750.00 | 44,550.00 | 47,750.00 | 47,750.00 | 785,513 |
| 2025-11-03 | 44,900.00 | 45,750.00 | 43,600.00 | 44,850.00 | 44,850.00 | 344,638 |
| 2025-10-31 | 44,200.00 | 45,500.00 | 43,200.00 | 44,800.00 | 44,800.00 | 236,712 |
| 2025-10-30 | 44,200.00 | 44,600.00 | 43,000.00 | 43,850.00 | 43,850.00 | 264,454 |
| 2025-10-29 | 46,000.00 | 46,150.00 | 43,800.00 | 44,100.00 | 44,100.00 | 320,578 |
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.