Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 46,500.00 | 46,900.00 | 41,500.00 | 41,900.00 | 41,900.00 | 617,632 |
| 2025-04-25 | 47,250.00 | 47,400.00 | 44,300.00 | 45,450.00 | 45,450.00 | 375,447 |
| 2025-04-24 | 47,050.00 | 48,450.00 | 45,700.00 | 47,500.00 | 47,500.00 | 242,733 |
| 2025-04-23 | 46,800.00 | 47,750.00 | 46,050.00 | 47,050.00 | 47,050.00 | 301,878 |
| 2025-04-22 | 43,150.00 | 47,250.00 | 42,575.00 | 46,800.00 | 46,800.00 | 507,047 |
| 2025-04-21 | 45,350.00 | 45,450.00 | 43,500.00 | 43,500.00 | 43,500.00 | 249,726 |
| 2025-04-18 | 45,500.00 | 46,600.00 | 45,025.00 | 45,450.00 | 45,450.00 | 217,717 |
| 2025-04-17 | 45,500.00 | 46,300.00 | 44,800.00 | 45,400.00 | 45,400.00 | 197,368 |
| 2025-04-16 | 47,200.00 | 48,500.00 | 45,450.00 | 45,600.00 | 45,600.00 | 293,774 |
| 2025-04-15 | 46,000.00 | 47,550.00 | 44,150.00 | 47,550.00 | 47,550.00 | 418,738 |
| 2025-04-14 | 45,700.00 | 46,500.00 | 44,750.00 | 46,150.00 | 46,150.00 | 272,318 |
| 2025-04-11 | 42,850.00 | 46,300.00 | 42,300.00 | 45,300.00 | 45,300.00 | 537,589 |
| 2025-04-10 | 44,400.00 | 44,800.00 | 42,700.00 | 43,100.00 | 43,100.00 | 294,934 |
| 2025-04-09 | 40,950.00 | 43,650.00 | 40,550.00 | 42,150.00 | 42,150.00 | 379,574 |
| 2025-04-08 | 42,350.00 | 42,750.00 | 41,050.00 | 41,400.00 | 41,400.00 | 244,775 |
| 2025-04-07 | 42,300.00 | 43,000.00 | 40,650.00 | 41,250.00 | 41,250.00 | 447,334 |
| 2025-04-04 | 42,000.00 | 45,450.00 | 41,800.00 | 43,750.00 | 43,750.00 | 517,031 |
| 2025-04-03 | 42,000.00 | 44,100.00 | 41,900.00 | 42,800.00 | 42,800.00 | 323,105 |
| 2025-04-02 | 45,250.00 | 45,700.00 | 42,400.00 | 43,450.00 | 43,450.00 | 499,685 |
| 2025-04-01 | 45,650.00 | 46,950.00 | 44,450.00 | 45,250.00 | 45,250.00 | 504,277 |
| 2025-03-31 | 46,900.00 | 47,250.00 | 41,750.00 | 44,700.00 | 44,700.00 | 1,062,098 |
| 2025-03-28 | 48,950.00 | 49,950.00 | 46,900.00 | 48,200.00 | 48,200.00 | 451,903 |
| 2025-03-27 | 51,700.00 | 52,700.00 | 48,300.00 | 48,900.00 | 48,900.00 | 464,121 |
| 2025-03-26 | 49,550.00 | 53,300.00 | 49,000.00 | 51,700.00 | 51,700.00 | 538,745 |
| 2025-03-25 | 52,400.00 | 54,200.00 | 49,400.00 | 50,400.00 | 50,400.00 | 699,406 |
| 2025-03-24 | 52,200.00 | 53,000.00 | 48,800.00 | 52,100.00 | 52,100.00 | 614,891 |
| 2025-03-21 | 49,500.00 | 53,400.00 | 48,500.00 | 51,300.00 | 51,300.00 | 1,494,987 |
| 2025-03-20 | 56,200.00 | 59,300.00 | 47,100.00 | 48,000.00 | 48,000.00 | 2,189,335 |
| 2025-03-19 | 57,200.00 | 57,900.00 | 54,200.00 | 56,200.00 | 56,200.00 | 682,105 |
| 2025-03-18 | 49,450.00 | 58,000.00 | 49,250.00 | 56,600.00 | 56,600.00 | 1,145,698 |
| 2025-03-17 | 51,900.00 | 51,900.00 | 48,750.00 | 49,450.00 | 49,450.00 | 660,233 |
| 2025-03-14 | 50,900.00 | 52,400.00 | 47,800.00 | 51,700.00 | 51,700.00 | 867,985 |
| 2025-03-13 | 48,100.00 | 52,000.00 | 47,150.00 | 49,000.00 | 49,000.00 | 1,498,135 |
| 2025-03-12 | 42,000.00 | 48,400.00 | 41,750.00 | 46,050.00 | 46,050.00 | 955,049 |
| 2025-03-11 | 39,000.00 | 42,400.00 | 38,900.00 | 42,000.00 | 42,000.00 | 695,418 |
| 2025-03-10 | 38,750.00 | 40,400.00 | 38,100.00 | 39,950.00 | 39,950.00 | 224,248 |
| 2025-03-07 | 40,650.00 | 41,550.00 | 38,000.00 | 38,800.00 | 38,800.00 | 411,680 |
| 2025-03-06 | 41,400.00 | 41,400.00 | 39,550.00 | 40,650.00 | 40,650.00 | 230,315 |
| 2025-03-05 | 39,200.00 | 41,250.00 | 38,350.00 | 40,550.00 | 40,550.00 | 560,477 |
| 2025-03-04 | 35,500.00 | 39,150.00 | 35,500.00 | 38,950.00 | 38,950.00 | 332,462 |
| 2025-02-28 | 36,650.00 | 37,500.00 | 35,950.00 | 36,300.00 | 36,300.00 | 163,265 |
| 2025-02-27 | 37,150.00 | 37,450.00 | 36,350.00 | 37,300.00 | 37,300.00 | 104,721 |
| 2025-02-26 | 36,800.00 | 38,000.00 | 36,000.00 | 37,000.00 | 37,000.00 | 211,429 |
| 2025-02-25 | 35,650.00 | 37,000.00 | 34,750.00 | 36,700.00 | 36,700.00 | 220,209 |
| 2025-02-24 | 34,000.00 | 36,500.00 | 33,900.00 | 35,700.00 | 35,700.00 | 394,525 |
| 2025-02-21 | 39,700.00 | 39,850.00 | 35,150.00 | 35,300.00 | 35,300.00 | 732,851 |
| 2025-02-20 | 36,000.00 | 39,200.00 | 35,350.00 | 38,750.00 | 38,750.00 | 510,135 |
| 2025-02-19 | 38,700.00 | 40,850.00 | 34,850.00 | 36,650.00 | 36,650.00 | 799,285 |
| 2025-02-18 | 38,900.00 | 39,450.00 | 37,550.00 | 38,950.00 | 38,950.00 | 445,790 |
| 2025-02-17 | 36,200.00 | 39,200.00 | 36,150.00 | 38,900.00 | 38,900.00 | 649,820 |
| 2025-02-14 | 35,350.00 | 36,350.00 | 34,700.00 | 36,050.00 | 36,050.00 | 257,103 |
| 2025-02-13 | 35,100.00 | 36,550.00 | 34,150.00 | 35,450.00 | 35,450.00 | 315,585 |
| 2025-02-12 | 34,750.00 | 37,250.00 | 34,500.00 | 35,100.00 | 35,100.00 | 750,885 |
| 2025-02-11 | 32,200.00 | 35,800.00 | 32,000.00 | 35,050.00 | 35,050.00 | 960,612 |
| 2025-02-10 | 32,000.00 | 33,000.00 | 31,150.00 | 32,150.00 | 32,150.00 | 468,125 |
| 2025-02-07 | 29,350.00 | 32,250.00 | 29,350.00 | 31,800.00 | 31,800.00 | 869,756 |
| 2025-02-06 | 29,750.00 | 30,300.00 | 29,350.00 | 29,350.00 | 29,350.00 | 184,330 |
| 2025-02-05 | 30,400.00 | 30,400.00 | 29,400.00 | 29,500.00 | 29,500.00 | 156,683 |
| 2025-02-04 | 30,050.00 | 30,800.00 | 29,700.00 | 30,300.00 | 30,300.00 | 279,406 |
| 2025-02-03 | 28,200.00 | 30,450.00 | 27,250.00 | 30,050.00 | 30,050.00 | 331,530 |
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.