Kolon TissueGene, Inc. (KOSDAQ:950160)
South Korea · Delayed Price · Currency is KRW 79,600
+1,100 (1.40%)
At close: Dec 30, 2025
Kolon TissueGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 78,200.00 | 79,500.00 | 77,300.00 | 79,500.00 | - | 1.27% | 113,262 |
| Dec 29, 2025 | 75,300.00 | 78,500.00 | 75,300.00 | 78,500.00 | 78,500.00 | 4.67% | 350,232 |
| Dec 26, 2025 | 73,600.00 | 76,000.00 | 71,600.00 | 75,000.00 | 75,000.00 | 1.90% | 379,011 |
| Dec 24, 2025 | 75,400.00 | 75,500.00 | 73,200.00 | 73,600.00 | 73,600.00 | -2.39% | 246,368 |
| Dec 23, 2025 | 75,400.00 | 76,300.00 | 74,100.00 | 75,400.00 | 75,400.00 | 0.13% | 182,051 |
| Dec 22, 2025 | 75,700.00 | 77,550.00 | 74,200.00 | 75,300.00 | 75,300.00 | 0.80% | 335,501 |
| Dec 19, 2025 | 74,100.00 | 76,700.00 | 73,900.00 | 74,700.00 | 74,700.00 | 1.77% | 331,763 |
| Dec 18, 2025 | 70,000.00 | 74,300.00 | 70,000.00 | 73,400.00 | 73,400.00 | 1.80% | 297,938 |
| Dec 17, 2025 | 77,300.00 | 77,800.00 | 71,500.00 | 72,100.00 | 72,100.00 | -6.73% | 906,988 |
| Dec 16, 2025 | 81,100.00 | 81,500.00 | 76,900.00 | 77,300.00 | 77,300.00 | -3.62% | 464,105 |
| Dec 15, 2025 | 81,000.00 | 82,500.00 | 79,900.00 | 80,200.00 | 80,200.00 | -1.23% | 286,809 |
| Dec 12, 2025 | 82,300.00 | 84,800.00 | 79,900.00 | 81,200.00 | 81,200.00 | -0.37% | 458,213 |
| Dec 11, 2025 | 84,000.00 | 84,000.00 | 80,400.00 | 81,500.00 | 81,500.00 | -1.33% | 327,603 |
| Dec 10, 2025 | 80,700.00 | 83,500.00 | 79,000.00 | 82,600.00 | 82,600.00 | 2.10% | 565,172 |
| Dec 9, 2025 | 78,700.00 | 81,600.00 | 76,000.00 | 80,900.00 | 80,900.00 | 4.66% | 594,698 |
| Dec 8, 2025 | 80,200.00 | 81,800.00 | 75,700.00 | 77,300.00 | 77,300.00 | -3.38% | 668,808 |
| Dec 5, 2025 | 82,100.00 | 82,600.00 | 76,400.00 | 80,000.00 | 80,000.00 | -2.56% | 985,120 |
| Dec 4, 2025 | 83,000.00 | 84,100.00 | 80,600.00 | 82,100.00 | 82,100.00 | -0.85% | 529,723 |
| Dec 3, 2025 | 83,300.00 | 85,300.00 | 80,000.00 | 82,800.00 | 82,800.00 | -0.60% | 647,876 |
| Dec 2, 2025 | 85,500.00 | 87,000.00 | 81,000.00 | 83,300.00 | 83,300.00 | -4.58% | 1,019,344 |
| Dec 1, 2025 | 85,400.00 | 88,700.00 | 82,000.00 | 87,300.00 | 87,300.00 | 2.22% | 919,483 |
| Nov 28, 2025 | 70,000.00 | 88,400.00 | 70,000.00 | 85,400.00 | 85,400.00 | 23.95% | 3,357,221 |
| Nov 27, 2025 | 69,000.00 | 69,900.00 | 67,300.00 | 68,900.00 | 68,900.00 | 0.44% | 436,776 |
| Nov 26, 2025 | 62,800.00 | 70,000.00 | 61,200.00 | 68,600.00 | 68,600.00 | 9.24% | 1,097,286 |
| Nov 25, 2025 | 64,000.00 | 66,700.00 | 62,300.00 | 62,800.00 | 62,800.00 | -2.48% | 794,499 |
| Nov 24, 2025 | 65,900.00 | 68,000.00 | 62,500.00 | 64,400.00 | 64,400.00 | -0.92% | 1,006,540 |
| Nov 21, 2025 | 56,400.00 | 65,700.00 | 55,000.00 | 65,000.00 | 65,000.00 | 11.49% | 2,373,395 |
| Nov 20, 2025 | 54,100.00 | 58,600.00 | 53,300.00 | 58,300.00 | 58,300.00 | 8.36% | 687,885 |
| Nov 19, 2025 | 56,700.00 | 57,300.00 | 53,000.00 | 53,800.00 | 53,800.00 | -5.28% | 527,535 |
| Nov 18, 2025 | 56,900.00 | 58,900.00 | 54,800.00 | 56,800.00 | 56,800.00 | -0.18% | 824,852 |
| Nov 17, 2025 | 54,900.00 | 58,600.00 | 52,500.00 | 56,900.00 | 56,900.00 | 5.76% | 962,230 |
| Nov 14, 2025 | 50,700.00 | 54,500.00 | 50,300.00 | 53,800.00 | 53,800.00 | 4.47% | 781,345 |
| Nov 13, 2025 | 52,000.00 | 54,900.00 | 51,000.00 | 51,500.00 | 51,500.00 | 0.59% | 838,891 |
| Nov 12, 2025 | 49,650.00 | 53,700.00 | 48,800.00 | 51,200.00 | 51,200.00 | 7.56% | 1,281,858 |
| Nov 11, 2025 | 47,550.00 | 49,250.00 | 46,800.00 | 47,600.00 | 47,600.00 | 0.11% | 323,194 |
| Nov 10, 2025 | 44,900.00 | 49,650.00 | 44,900.00 | 47,550.00 | 47,550.00 | 7.46% | 849,391 |
| Nov 7, 2025 | 45,250.00 | 46,550.00 | 43,600.00 | 44,250.00 | 44,250.00 | -4.01% | 310,346 |
| Nov 6, 2025 | 45,850.00 | 47,600.00 | 45,500.00 | 46,100.00 | 46,100.00 | 1.10% | 342,517 |
| Nov 5, 2025 | 48,000.00 | 48,300.00 | 44,900.00 | 45,600.00 | 45,600.00 | -4.50% | 480,155 |
| Nov 4, 2025 | 44,950.00 | 49,750.00 | 44,550.00 | 47,750.00 | 47,750.00 | 6.47% | 785,513 |
| Nov 3, 2025 | 44,900.00 | 45,750.00 | 43,600.00 | 44,850.00 | 44,850.00 | 0.11% | 344,638 |
| Oct 31, 2025 | 44,200.00 | 45,500.00 | 43,200.00 | 44,800.00 | 44,800.00 | 2.17% | 236,712 |
| Oct 30, 2025 | 44,200.00 | 44,600.00 | 43,000.00 | 43,850.00 | 43,850.00 | -0.57% | 264,454 |
| Oct 29, 2025 | 46,000.00 | 46,150.00 | 43,800.00 | 44,100.00 | 44,100.00 | -3.08% | 320,578 |
| Oct 28, 2025 | 47,550.00 | 47,550.00 | 45,000.00 | 45,500.00 | 45,500.00 | -3.50% | 275,529 |
| Oct 27, 2025 | 43,750.00 | 47,300.00 | 43,050.00 | 47,150.00 | 47,150.00 | 7.77% | 518,491 |
| Oct 24, 2025 | 43,950.00 | 44,000.00 | 42,800.00 | 43,750.00 | 43,750.00 | 0.57% | 154,312 |
| Oct 23, 2025 | 44,750.00 | 45,100.00 | 43,250.00 | 43,500.00 | 43,500.00 | -2.79% | 181,814 |
| Oct 22, 2025 | 44,500.00 | 45,450.00 | 43,900.00 | 44,750.00 | 44,750.00 | 0.67% | 153,570 |
| Oct 21, 2025 | 45,000.00 | 45,000.00 | 43,500.00 | 44,450.00 | 44,450.00 | -1.22% | 231,555 |