Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 47,550.00 | 47,550.00 | 45,000.00 | 45,500.00 | 45,500.00 | 275,529 |
| 2025-10-27 | 43,750.00 | 47,300.00 | 43,050.00 | 47,150.00 | 47,150.00 | 518,491 |
| 2025-10-24 | 43,950.00 | 44,000.00 | 42,800.00 | 43,750.00 | 43,750.00 | 154,312 |
| 2025-10-23 | 44,750.00 | 45,100.00 | 43,250.00 | 43,500.00 | 43,500.00 | 181,814 |
| 2025-10-22 | 44,500.00 | 45,450.00 | 43,900.00 | 44,750.00 | 44,750.00 | 153,570 |
| 2025-10-21 | 45,000.00 | 45,000.00 | 43,500.00 | 44,450.00 | 44,450.00 | 231,555 |
| 2025-10-20 | 43,900.00 | 45,250.00 | 42,600.00 | 45,000.00 | 45,000.00 | 194,195 |
| 2025-10-17 | 44,050.00 | 45,400.00 | 43,800.00 | 43,850.00 | 43,850.00 | 236,411 |
| 2025-10-16 | 44,300.00 | 44,500.00 | 42,600.00 | 43,600.00 | 43,600.00 | 329,484 |
| 2025-10-15 | 44,700.00 | 45,400.00 | 44,150.00 | 44,300.00 | 44,300.00 | 148,343 |
| 2025-10-14 | 44,600.00 | 45,200.00 | 43,500.00 | 44,700.00 | 44,700.00 | 233,431 |
| 2025-10-13 | 44,000.00 | 47,000.00 | 44,000.00 | 44,600.00 | 44,600.00 | 242,611 |
| 2025-10-10 | 46,650.00 | 46,650.00 | 44,500.00 | 45,000.00 | 45,000.00 | 332,843 |
| 2025-10-02 | 47,150.00 | 47,200.00 | 45,350.00 | 46,800.00 | 46,800.00 | 244,897 |
| 2025-10-01 | 47,750.00 | 47,850.00 | 46,200.00 | 46,750.00 | 46,750.00 | 264,679 |
| 2025-09-30 | 48,000.00 | 48,700.00 | 47,300.00 | 47,850.00 | 47,850.00 | 144,084 |
| 2025-09-29 | 47,250.00 | 48,200.00 | 46,650.00 | 47,500.00 | 47,500.00 | 223,896 |
| 2025-09-26 | 48,600.00 | 48,750.00 | 46,850.00 | 47,300.00 | 47,300.00 | 350,986 |
| 2025-09-25 | 50,700.00 | 50,900.00 | 48,500.00 | 48,900.00 | 48,900.00 | 401,041 |
| 2025-09-24 | 52,300.00 | 52,400.00 | 50,200.00 | 50,700.00 | 50,700.00 | 519,379 |
| 2025-09-23 | 46,000.00 | 52,400.00 | 45,850.00 | 52,000.00 | 52,000.00 | 1,871,815 |
| 2025-09-22 | 45,300.00 | 46,700.00 | 44,150.00 | 45,900.00 | 45,900.00 | 332,343 |
| 2025-09-19 | 45,000.00 | 46,500.00 | 44,100.00 | 45,100.00 | 45,100.00 | 319,595 |
| 2025-09-18 | 45,050.00 | 45,950.00 | 43,650.00 | 45,000.00 | 45,000.00 | 382,580 |
| 2025-09-17 | 46,450.00 | 46,850.00 | 45,000.00 | 45,050.00 | 45,050.00 | 363,579 |
| 2025-09-16 | 47,850.00 | 48,850.00 | 46,150.00 | 46,400.00 | 46,400.00 | 653,851 |
| 2025-09-15 | 49,750.00 | 51,900.00 | 47,350.00 | 48,450.00 | 48,450.00 | 826,421 |
| 2025-09-12 | 46,300.00 | 51,400.00 | 45,550.00 | 49,650.00 | 49,650.00 | 2,107,251 |
| 2025-09-11 | 42,300.00 | 45,250.00 | 41,650.00 | 45,200.00 | 45,200.00 | 576,038 |
| 2025-09-10 | 44,550.00 | 44,600.00 | 41,000.00 | 42,300.00 | 42,300.00 | 675,709 |
| 2025-09-09 | 43,900.00 | 45,250.00 | 42,950.00 | 44,700.00 | 44,700.00 | 397,603 |
| 2025-09-08 | 44,050.00 | 44,350.00 | 42,050.00 | 44,050.00 | 44,050.00 | 540,668 |
| 2025-09-05 | 39,750.00 | 42,800.00 | 39,400.00 | 42,400.00 | 42,400.00 | 610,998 |
| 2025-09-04 | 37,500.00 | 40,850.00 | 37,100.00 | 39,750.00 | 39,750.00 | 441,645 |
| 2025-09-03 | 37,400.00 | 37,750.00 | 36,650.00 | 37,100.00 | 37,100.00 | 120,193 |
| 2025-09-02 | 36,950.00 | 37,750.00 | 36,150.00 | 37,400.00 | 37,400.00 | 112,972 |
| 2025-09-01 | 36,700.00 | 37,400.00 | 36,250.00 | 36,700.00 | 36,700.00 | 99,218 |
| 2025-08-29 | 38,000.00 | 38,200.00 | 36,750.00 | 37,050.00 | 37,050.00 | 145,369 |
| 2025-08-28 | 37,600.00 | 38,400.00 | 37,200.00 | 37,950.00 | 37,950.00 | 111,823 |
| 2025-08-27 | 38,800.00 | 39,400.00 | 37,600.00 | 38,000.00 | 38,000.00 | 120,897 |
| 2025-08-26 | 36,800.00 | 40,000.00 | 36,250.00 | 38,800.00 | 38,800.00 | 333,488 |
| 2025-08-25 | 37,050.00 | 37,950.00 | 36,750.00 | 36,750.00 | 36,750.00 | 136,709 |
| 2025-08-22 | 36,300.00 | 37,000.00 | 36,000.00 | 36,800.00 | 36,800.00 | 75,136 |
| 2025-08-21 | 37,000.00 | 37,150.00 | 36,100.00 | 36,300.00 | 36,300.00 | 128,896 |
| 2025-08-20 | 36,300.00 | 36,700.00 | 35,800.00 | 36,450.00 | 36,450.00 | 155,488 |
| 2025-08-19 | 37,900.00 | 38,200.00 | 36,500.00 | 36,900.00 | 36,900.00 | 179,924 |
| 2025-08-18 | 39,000.00 | 39,050.00 | 37,700.00 | 37,900.00 | 37,900.00 | 149,847 |
| 2025-08-14 | 38,500.00 | 40,050.00 | 38,250.00 | 39,250.00 | 39,250.00 | 143,707 |
| 2025-08-13 | 38,200.00 | 39,200.00 | 37,900.00 | 38,500.00 | 38,500.00 | 141,408 |
| 2025-08-12 | 39,400.00 | 40,250.00 | 37,750.00 | 38,050.00 | 38,050.00 | 212,563 |
| 2025-08-11 | 39,600.00 | 39,850.00 | 37,900.00 | 39,400.00 | 39,400.00 | 154,634 |
| 2025-08-08 | 39,600.00 | 40,200.00 | 39,200.00 | 39,600.00 | 39,600.00 | 89,523 |
| 2025-08-07 | 40,200.00 | 40,450.00 | 39,450.00 | 39,600.00 | 39,600.00 | 116,474 |
| 2025-08-06 | 40,000.00 | 40,450.00 | 39,450.00 | 40,100.00 | 40,100.00 | 337,119 |
| 2025-08-05 | 39,650.00 | 41,050.00 | 39,650.00 | 40,350.00 | 40,350.00 | 173,902 |
| 2025-08-04 | 37,000.00 | 40,450.00 | 36,900.00 | 39,650.00 | 39,650.00 | 293,037 |
| 2025-08-01 | 37,500.00 | 38,000.00 | 36,500.00 | 37,000.00 | 37,000.00 | 292,410 |
| 2025-07-31 | 37,950.00 | 39,300.00 | 37,700.00 | 38,300.00 | 38,300.00 | 187,078 |
| 2025-07-30 | 39,000.00 | 39,325.00 | 37,150.00 | 37,900.00 | 37,900.00 | 289,956 |
| 2025-07-29 | 39,000.00 | 39,600.00 | 38,200.00 | 39,000.00 | 39,000.00 | 194,880 |
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.