Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 41,400.00 | 41,450.00 | 38,500.00 | 39,350.00 | 39,350.00 | 386,322 |
| 2025-07-25 | 41,850.00 | 42,050.00 | 40,500.00 | 41,450.00 | 41,450.00 | 180,116 |
| 2025-07-24 | 42,200.00 | 43,300.00 | 41,500.00 | 41,550.00 | 41,550.00 | 204,949 |
| 2025-07-23 | 42,000.00 | 42,450.00 | 41,250.00 | 42,000.00 | 42,000.00 | 149,610 |
| 2025-07-22 | 43,350.00 | 43,750.00 | 41,150.00 | 41,700.00 | 41,700.00 | 232,284 |
| 2025-07-21 | 43,900.00 | 44,000.00 | 43,000.00 | 43,350.00 | 43,350.00 | 129,357 |
| 2025-07-18 | 44,000.00 | 45,500.00 | 43,000.00 | 43,900.00 | 43,900.00 | 398,098 |
| 2025-07-17 | 43,000.00 | 44,600.00 | 42,100.00 | 43,700.00 | 43,700.00 | 342,592 |
| 2025-07-16 | 43,400.00 | 43,450.00 | 42,100.00 | 43,000.00 | 43,000.00 | 219,101 |
| 2025-07-15 | 42,550.00 | 44,700.00 | 42,100.00 | 43,750.00 | 43,750.00 | 373,888 |
| 2025-07-14 | 42,250.00 | 42,400.00 | 41,500.00 | 42,200.00 | 42,200.00 | 126,918 |
| 2025-07-11 | 42,900.00 | 42,900.00 | 41,250.00 | 41,850.00 | 41,850.00 | 163,922 |
| 2025-07-10 | 41,200.00 | 43,150.00 | 40,800.00 | 42,700.00 | 42,700.00 | 293,842 |
| 2025-07-09 | 42,500.00 | 42,500.00 | 40,400.00 | 41,050.00 | 41,050.00 | 305,696 |
| 2025-07-08 | 42,250.00 | 44,400.00 | 41,450.00 | 42,200.00 | 42,200.00 | 373,182 |
| 2025-07-07 | 41,400.00 | 42,000.00 | 40,700.00 | 41,850.00 | 41,850.00 | 146,274 |
| 2025-07-04 | 43,900.00 | 43,950.00 | 41,300.00 | 41,550.00 | 41,550.00 | 315,916 |
| 2025-07-03 | 42,550.00 | 44,650.00 | 41,350.00 | 43,900.00 | 43,900.00 | 364,230 |
| 2025-07-02 | 41,500.00 | 42,850.00 | 40,800.00 | 42,200.00 | 42,200.00 | 243,510 |
| 2025-07-01 | 41,100.00 | 42,550.00 | 40,900.00 | 41,500.00 | 41,500.00 | 156,004 |
| 2025-06-30 | 41,000.00 | 42,400.00 | 39,600.00 | 41,100.00 | 41,100.00 | 223,345 |
| 2025-06-27 | 40,850.00 | 42,500.00 | 40,500.00 | 41,500.00 | 41,500.00 | 324,937 |
| 2025-06-26 | 42,950.00 | 43,650.00 | 40,350.00 | 40,900.00 | 40,900.00 | 556,652 |
| 2025-06-25 | 44,800.00 | 44,850.00 | 42,600.00 | 42,650.00 | 42,650.00 | 349,066 |
| 2025-06-24 | 46,500.00 | 46,500.00 | 43,850.00 | 44,900.00 | 44,900.00 | 456,874 |
| 2025-06-23 | 44,500.00 | 46,700.00 | 42,950.00 | 45,600.00 | 45,600.00 | 629,328 |
| 2025-06-20 | 45,250.00 | 47,900.00 | 43,600.00 | 45,000.00 | 45,000.00 | 1,030,500 |
| 2025-06-19 | 38,750.00 | 49,650.00 | 38,100.00 | 46,100.00 | 46,100.00 | 4,030,482 |
| 2025-06-18 | 40,000.00 | 40,000.00 | 38,100.00 | 38,200.00 | 38,200.00 | 286,913 |
| 2025-06-17 | 41,850.00 | 42,550.00 | 39,550.00 | 40,100.00 | 40,100.00 | 400,256 |
| 2025-06-16 | 36,850.00 | 41,750.00 | 36,250.00 | 41,350.00 | 41,350.00 | 634,856 |
| 2025-06-13 | 39,400.00 | 39,400.00 | 36,400.00 | 36,850.00 | 36,850.00 | 504,294 |
| 2025-06-12 | 40,000.00 | 40,700.00 | 39,300.00 | 39,400.00 | 39,400.00 | 200,959 |
| 2025-06-11 | 38,700.00 | 40,500.00 | 38,350.00 | 40,000.00 | 40,000.00 | 308,522 |
| 2025-06-10 | 38,900.00 | 40,000.00 | 38,000.00 | 38,500.00 | 38,500.00 | 216,558 |
| 2025-06-09 | 38,400.00 | 39,250.00 | 37,150.00 | 38,850.00 | 38,850.00 | 340,862 |
| 2025-06-05 | 39,650.00 | 41,700.00 | 38,800.00 | 38,950.00 | 38,950.00 | 275,217 |
| 2025-06-04 | 39,000.00 | 40,350.00 | 38,400.00 | 39,700.00 | 39,700.00 | 254,501 |
| 2025-06-02 | 40,600.00 | 40,900.00 | 38,650.00 | 39,400.00 | 39,400.00 | 264,167 |
| 2025-05-30 | 41,000.00 | 41,400.00 | 38,950.00 | 40,600.00 | 40,600.00 | 248,604 |
| 2025-05-29 | 40,650.00 | 41,625.00 | 39,700.00 | 40,600.00 | 40,600.00 | 261,463 |
| 2025-05-28 | 41,400.00 | 41,900.00 | 40,250.00 | 40,600.00 | 40,600.00 | 373,485 |
| 2025-05-27 | 37,250.00 | 41,500.00 | 36,750.00 | 41,200.00 | 41,200.00 | 650,300 |
| 2025-05-26 | 37,700.00 | 37,900.00 | 36,150.00 | 37,250.00 | 37,250.00 | 265,705 |
| 2025-05-23 | 36,600.00 | 39,350.00 | 35,600.00 | 38,150.00 | 38,150.00 | 457,964 |
| 2025-05-22 | 37,400.00 | 39,250.00 | 35,200.00 | 37,050.00 | 37,050.00 | 725,638 |
| 2025-05-21 | 37,000.00 | 37,450.00 | 35,550.00 | 35,850.00 | 35,850.00 | 279,759 |
| 2025-05-20 | 32,950.00 | 37,250.00 | 32,950.00 | 36,800.00 | 36,800.00 | 480,754 |
| 2025-05-19 | 33,900.00 | 33,900.00 | 32,350.00 | 33,200.00 | 33,200.00 | 204,598 |
| 2025-05-16 | 34,500.00 | 34,750.00 | 33,450.00 | 33,950.00 | 33,950.00 | 193,412 |
| 2025-05-15 | 33,300.00 | 34,650.00 | 32,250.00 | 34,200.00 | 34,200.00 | 323,011 |
| 2025-05-14 | 33,100.00 | 33,500.00 | 31,250.00 | 33,200.00 | 33,200.00 | 624,261 |
| 2025-05-13 | 35,500.00 | 36,000.00 | 32,350.00 | 32,500.00 | 32,500.00 | 610,688 |
| 2025-05-12 | 35,750.00 | 36,000.00 | 34,100.00 | 35,100.00 | 35,100.00 | 302,652 |
| 2025-05-09 | 37,500.00 | 37,500.00 | 35,300.00 | 35,550.00 | 35,550.00 | 334,062 |
| 2025-05-08 | 37,800.00 | 38,150.00 | 36,800.00 | 37,450.00 | 37,450.00 | 221,538 |
| 2025-05-07 | 36,450.00 | 38,000.00 | 35,250.00 | 37,200.00 | 37,200.00 | 380,471 |
| 2025-05-02 | 38,000.00 | 38,650.00 | 36,300.00 | 36,500.00 | 36,500.00 | 444,029 |
| 2025-04-30 | 41,300.00 | 41,300.00 | 37,800.00 | 38,100.00 | 38,100.00 | 484,701 |
| 2025-04-29 | 42,000.00 | 42,500.00 | 38,550.00 | 40,900.00 | 40,900.00 | 867,460 |
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.