Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 28,200.00 | 30,450.00 | 27,250.00 | 30,050.00 | 30,050.00 | 331,530 |
| 2025-01-31 | 29,200.00 | 29,900.00 | 28,450.00 | 28,700.00 | 28,700.00 | 137,931 |
| 2025-01-24 | 28,300.00 | 29,300.00 | 27,900.00 | 29,150.00 | 29,150.00 | 163,175 |
| 2025-01-23 | 28,550.00 | 29,150.00 | 28,200.00 | 28,650.00 | 28,650.00 | 138,755 |
| 2025-01-22 | 28,200.00 | 29,450.00 | 28,200.00 | 28,500.00 | 28,500.00 | 200,796 |
| 2025-01-21 | 28,500.00 | 29,000.00 | 27,500.00 | 28,750.00 | 28,750.00 | 234,907 |
| 2025-01-20 | 30,450.00 | 30,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 504,579 |
| 2025-01-17 | 30,400.00 | 31,150.00 | 29,550.00 | 30,500.00 | 30,500.00 | 326,197 |
| 2025-01-16 | 30,600.00 | 30,700.00 | 29,250.00 | 29,800.00 | 29,800.00 | 317,422 |
| 2025-01-15 | 30,150.00 | 31,450.00 | 29,950.00 | 30,350.00 | 30,350.00 | 586,570 |
| 2025-01-14 | 28,750.00 | 30,400.00 | 27,650.00 | 30,150.00 | 30,150.00 | 373,344 |
| 2025-01-13 | 28,600.00 | 28,700.00 | 27,250.00 | 28,650.00 | 28,650.00 | 387,548 |
| 2025-01-10 | 29,650.00 | 30,050.00 | 28,500.00 | 28,600.00 | 28,600.00 | 442,080 |
| 2025-01-09 | 28,800.00 | 30,400.00 | 28,700.00 | 29,700.00 | 29,700.00 | 1,001,252 |
| 2025-01-08 | 28,150.00 | 29,450.00 | 28,000.00 | 28,400.00 | 28,400.00 | 432,181 |
| 2025-01-07 | 25,800.00 | 29,800.00 | 25,800.00 | 28,150.00 | 28,150.00 | 1,366,472 |
| 2025-01-06 | 26,350.00 | 26,900.00 | 25,550.00 | 26,000.00 | 26,000.00 | 513,709 |
| 2025-01-03 | 24,200.00 | 26,100.00 | 23,700.00 | 25,000.00 | 25,000.00 | 405,936 |
| 2025-01-02 | 23,000.00 | 24,450.00 | 22,800.00 | 24,200.00 | 24,200.00 | 228,535 |
| 2024-12-30 | 22,400.00 | 23,750.00 | 21,950.00 | 23,250.00 | 23,250.00 | 235,200 |
| 2024-12-27 | 23,250.00 | 23,800.00 | 22,200.00 | 22,400.00 | 22,400.00 | 313,287 |
| 2024-12-26 | 24,850.00 | 25,750.00 | 23,300.00 | 23,550.00 | 23,550.00 | 439,629 |
| 2024-12-24 | 23,500.00 | 26,500.00 | 23,050.00 | 25,100.00 | 25,100.00 | 788,464 |
| 2024-12-23 | 23,400.00 | 24,250.00 | 22,650.00 | 23,500.00 | 23,500.00 | 400,454 |
| 2024-12-20 | 22,650.00 | 23,450.00 | 22,100.00 | 23,300.00 | 23,300.00 | 412,771 |
| 2024-12-19 | 23,100.00 | 25,450.00 | 22,600.00 | 23,000.00 | 23,000.00 | 804,034 |
| 2024-12-18 | 25,550.00 | 26,250.00 | 23,000.00 | 24,300.00 | 24,300.00 | 929,588 |
| 2024-12-17 | 27,700.00 | 28,600.00 | 24,750.00 | 26,100.00 | 26,100.00 | 987,572 |
| 2024-12-16 | 28,350.00 | 28,500.00 | 27,150.00 | 27,800.00 | 27,800.00 | 547,458 |
| 2024-12-13 | 24,000.00 | 28,600.00 | 23,500.00 | 27,600.00 | 27,600.00 | 1,680,335 |
| 2024-12-12 | 24,100.00 | 25,000.00 | 23,450.00 | 24,300.00 | 24,300.00 | 770,845 |
| 2024-12-11 | 21,100.00 | 25,550.00 | 20,800.00 | 24,700.00 | 24,700.00 | 1,513,165 |
| 2024-12-10 | 20,650.00 | 21,700.00 | 20,500.00 | 21,100.00 | 21,100.00 | 485,862 |
| 2024-12-09 | 21,550.00 | 22,350.00 | 20,350.00 | 20,500.00 | 20,500.00 | 741,377 |
| 2024-12-06 | 23,050.00 | 24,250.00 | 20,000.00 | 22,850.00 | 22,850.00 | 1,843,557 |
| 2024-12-05 | 19,860.00 | 22,250.00 | 19,860.00 | 22,200.00 | 22,200.00 | 1,598,154 |
| 2024-12-04 | 18,870.00 | 19,670.00 | 18,760.00 | 19,650.00 | 19,650.00 | 515,794 |
| 2024-12-03 | 20,500.00 | 20,600.00 | 19,010.00 | 19,560.00 | 19,560.00 | 669,608 |
| 2024-12-02 | 18,460.00 | 22,400.00 | 18,320.00 | 19,700.00 | 19,700.00 | 2,654,592 |
| 2024-11-29 | 16,870.00 | 18,390.00 | 16,650.00 | 17,550.00 | 17,550.00 | 1,260,706 |
| 2024-11-28 | 16,710.00 | 17,120.00 | 16,600.00 | 16,780.00 | 16,780.00 | 127,444 |
| 2024-11-27 | 16,290.00 | 16,870.00 | 16,090.00 | 16,690.00 | 16,690.00 | 148,875 |
| 2024-11-26 | 16,060.00 | 16,600.00 | 15,910.00 | 16,330.00 | 16,330.00 | 115,382 |
| 2024-11-25 | 15,880.00 | 16,340.00 | 15,880.00 | 16,060.00 | 16,060.00 | 107,818 |
| 2024-11-22 | 16,250.00 | 16,390.00 | 15,600.00 | 15,880.00 | 15,880.00 | 151,121 |
| 2024-11-21 | 16,610.00 | 16,610.00 | 15,900.00 | 16,250.00 | 16,250.00 | 156,098 |
| 2024-11-20 | 17,020.00 | 17,150.00 | 16,660.00 | 16,680.00 | 16,680.00 | 148,679 |
| 2024-11-19 | 16,670.00 | 17,740.00 | 16,670.00 | 17,200.00 | 17,200.00 | 375,990 |
| 2024-11-18 | 16,670.00 | 16,920.00 | 16,180.00 | 16,810.00 | 16,810.00 | 196,024 |
| 2024-11-15 | 15,200.00 | 17,100.00 | 14,980.00 | 16,670.00 | 16,670.00 | 396,669 |
| 2024-11-14 | 15,330.00 | 15,880.00 | 14,910.00 | 15,350.00 | 15,350.00 | 145,587 |
| 2024-11-13 | 15,350.00 | 15,360.00 | 14,600.00 | 14,840.00 | 14,840.00 | 173,195 |
| 2024-11-12 | 16,010.00 | 16,100.00 | 15,200.00 | 15,350.00 | 15,350.00 | 249,438 |
| 2024-11-11 | 16,580.00 | 17,100.00 | 16,000.00 | 16,170.00 | 16,170.00 | 144,867 |
| 2024-11-08 | 16,640.00 | 16,900.00 | 16,200.00 | 16,570.00 | 16,570.00 | 134,494 |
| 2024-11-07 | 17,050.00 | 17,910.00 | 16,690.00 | 16,700.00 | 16,700.00 | 183,562 |
| 2024-11-06 | 16,820.00 | 17,080.00 | 16,360.00 | 16,920.00 | 16,920.00 | 128,948 |
| 2024-11-05 | 16,150.00 | 17,130.00 | 16,100.00 | 16,830.00 | 16,830.00 | 196,365 |
| 2024-11-04 | 15,550.00 | 16,490.00 | 15,250.00 | 16,150.00 | 16,150.00 | 116,819 |
| 2024-11-01 | 16,070.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | 116,316 |
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.