Kolon TissueGene, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 16,380.00 | 16,540.00 | 15,980.00 | 16,180.00 | 16,180.00 | 88,368 |
| 2024-10-30 | 16,200.00 | 16,760.00 | 15,900.00 | 16,370.00 | 16,370.00 | 141,956 |
| 2024-10-29 | 15,950.00 | 16,220.00 | 15,700.00 | 16,130.00 | 16,130.00 | 109,776 |
| 2024-10-28 | 16,060.00 | 16,100.00 | 15,720.00 | 15,810.00 | 15,810.00 | 93,119 |
| 2024-10-25 | 16,050.00 | 16,190.00 | 15,700.00 | 16,050.00 | 16,050.00 | 112,402 |
| 2024-10-24 | 16,630.00 | 16,680.00 | 15,990.00 | 16,050.00 | 16,050.00 | 169,708 |
| 2024-10-23 | 15,650.00 | 17,800.00 | 15,650.00 | 16,700.00 | 16,700.00 | 735,256 |
| 2024-10-22 | 16,030.00 | 16,030.00 | 15,490.00 | 15,640.00 | 15,640.00 | 123,967 |
| 2024-10-21 | 16,020.00 | 16,230.00 | 15,650.00 | 16,210.00 | 16,210.00 | 110,569 |
| 2024-10-18 | 16,270.00 | 16,610.00 | 15,800.00 | 16,020.00 | 16,020.00 | 178,871 |
| 2024-10-17 | 17,040.00 | 17,040.00 | 16,230.00 | 16,310.00 | 16,310.00 | 210,767 |
| 2024-10-16 | 17,300.00 | 17,340.00 | 16,720.00 | 17,040.00 | 17,040.00 | 186,251 |
| 2024-10-15 | 17,190.00 | 17,510.00 | 16,790.00 | 17,310.00 | 17,310.00 | 267,645 |
| 2024-10-14 | 17,300.00 | 17,900.00 | 16,550.00 | 16,930.00 | 16,930.00 | 587,950 |
| 2024-10-11 | 15,270.00 | 18,170.00 | 15,260.00 | 16,910.00 | 16,910.00 | 1,952,763 |
| 2024-10-10 | 14,030.00 | 15,400.00 | 13,990.00 | 15,190.00 | 15,190.00 | 292,549 |
| 2024-10-08 | 13,890.00 | 14,450.00 | 13,750.00 | 13,990.00 | 13,990.00 | 61,501 |
| 2024-10-07 | 14,040.00 | 14,040.00 | 13,820.00 | 13,890.00 | 13,890.00 | 34,514 |
| 2024-10-04 | 13,970.00 | 14,050.00 | 13,800.00 | 13,840.00 | 13,840.00 | 51,849 |
| 2024-10-02 | 13,580.00 | 14,450.00 | 13,320.00 | 13,960.00 | 13,960.00 | 97,870 |
| 2024-09-30 | 13,780.00 | 13,880.00 | 13,450.00 | 13,660.00 | 13,660.00 | 81,993 |
| 2024-09-27 | 14,010.00 | 14,170.00 | 13,700.00 | 13,780.00 | 13,780.00 | 77,635 |
| 2024-09-26 | 13,880.00 | 14,060.00 | 13,810.00 | 13,990.00 | 13,990.00 | 68,376 |
| 2024-09-25 | 14,410.00 | 14,410.00 | 13,840.00 | 13,880.00 | 13,880.00 | 164,042 |
| 2024-09-24 | 14,910.00 | 14,940.00 | 13,990.00 | 14,410.00 | 14,410.00 | 103,252 |
| 2024-09-23 | 14,950.00 | 15,120.00 | 14,450.00 | 14,490.00 | 14,490.00 | 131,083 |
| 2024-09-20 | 14,000.00 | 15,280.00 | 13,860.00 | 14,840.00 | 14,840.00 | 259,344 |
| 2024-09-19 | 13,670.00 | 14,270.00 | 13,670.00 | 13,970.00 | 13,970.00 | 112,265 |
| 2024-09-13 | 13,500.00 | 13,760.00 | 13,270.00 | 13,670.00 | 13,670.00 | 78,832 |
| 2024-09-12 | 13,690.00 | 13,800.00 | 13,200.00 | 13,670.00 | 13,670.00 | 69,725 |
| 2024-09-11 | 13,280.00 | 13,690.00 | 13,190.00 | 13,430.00 | 13,430.00 | 89,613 |
| 2024-09-10 | 13,800.00 | 14,230.00 | 13,280.00 | 13,280.00 | 13,280.00 | 117,188 |
| 2024-09-09 | 13,500.00 | 14,070.00 | 13,400.00 | 13,750.00 | 13,750.00 | 92,365 |
| 2024-09-06 | 14,190.00 | 14,220.00 | 13,430.00 | 13,890.00 | 13,890.00 | 176,631 |
| 2024-09-05 | 14,500.00 | 14,730.00 | 13,900.00 | 14,260.00 | 14,260.00 | 127,843 |
| 2024-09-04 | 14,600.00 | 14,800.00 | 14,260.00 | 14,510.00 | 14,510.00 | 150,812 |
| 2024-09-03 | 15,250.00 | 15,360.00 | 15,000.00 | 15,010.00 | 15,010.00 | 104,715 |
| 2024-09-02 | 15,600.00 | 15,830.00 | 15,000.00 | 15,160.00 | 15,160.00 | 105,682 |
| 2024-08-30 | 15,000.00 | 15,870.00 | 15,000.00 | 15,600.00 | 15,600.00 | 174,089 |
| 2024-08-29 | 15,240.00 | 15,240.00 | 14,950.00 | 14,970.00 | 14,970.00 | 108,494 |
| 2024-08-28 | 15,140.00 | 15,500.00 | 15,000.00 | 15,240.00 | 15,240.00 | 124,170 |
| 2024-08-27 | 14,930.00 | 15,220.00 | 14,730.00 | 15,140.00 | 15,140.00 | 102,703 |
| 2024-08-26 | 15,100.00 | 15,330.00 | 14,820.00 | 14,930.00 | 14,930.00 | 98,688 |
| 2024-08-23 | 14,920.00 | 15,120.00 | 14,700.00 | 15,000.00 | 15,000.00 | 159,650 |
| 2024-08-22 | 15,420.00 | 15,460.00 | 14,900.00 | 15,120.00 | 15,120.00 | 172,366 |
| 2024-08-21 | 16,200.00 | 16,200.00 | 15,300.00 | 15,470.00 | 15,470.00 | 282,232 |
| 2024-08-20 | 16,190.00 | 16,220.00 | 15,960.00 | 16,160.00 | 16,160.00 | 117,506 |
| 2024-08-19 | 16,840.00 | 16,840.00 | 15,960.00 | 16,180.00 | 16,180.00 | 215,645 |
| 2024-08-16 | 16,500.00 | 16,830.00 | 16,200.00 | 16,830.00 | 16,830.00 | 153,963 |
| 2024-08-14 | 16,250.00 | 16,390.00 | 15,940.00 | 16,270.00 | 16,270.00 | 143,757 |
| 2024-08-13 | 16,910.00 | 16,910.00 | 15,990.00 | 16,140.00 | 16,140.00 | 329,737 |
| 2024-08-12 | 17,330.00 | 17,490.00 | 16,790.00 | 16,890.00 | 16,890.00 | 204,481 |
| 2024-08-09 | 17,510.00 | 17,700.00 | 17,200.00 | 17,270.00 | 17,270.00 | 160,739 |
| 2024-08-08 | 17,200.00 | 17,680.00 | 16,990.00 | 17,250.00 | 17,250.00 | 193,320 |
| 2024-08-07 | 16,700.00 | 17,700.00 | 16,660.00 | 17,300.00 | 17,300.00 | 310,777 |
| 2024-08-06 | 16,400.00 | 16,830.00 | 16,060.00 | 16,560.00 | 16,560.00 | 354,681 |
| 2024-08-05 | 17,000.00 | 17,000.00 | 15,090.00 | 15,990.00 | 15,990.00 | 684,872 |
| 2024-08-02 | 17,800.00 | 18,070.00 | 17,340.00 | 17,370.00 | 17,370.00 | 278,536 |
| 2024-08-01 | 17,700.00 | 18,500.00 | 17,360.00 | 18,100.00 | 18,100.00 | 374,173 |
| 2024-07-31 | 17,630.00 | 17,980.00 | 17,240.00 | 17,330.00 | 17,330.00 | 236,093 |
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.