Kolon TissueGene, Inc. (KOSDAQ:950160)
South Korea · Delayed Price · Currency is KRW 45,000
-1,800 (-3.85%)
Oct 10, 2025, 3:30 PM KST
Kolon TissueGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46,650.00 | 46,650.00 | 44,500.00 | 45,000.00 | 45,000.00 | -3.85% | 336,467 |
| Oct 2, 2025 | 47,150.00 | 47,200.00 | 45,350.00 | 46,800.00 | 46,800.00 | 0.11% | 244,897 |
| Oct 1, 2025 | 47,750.00 | 47,850.00 | 46,200.00 | 46,750.00 | 46,750.00 | -2.30% | 265,976 |
| Sep 30, 2025 | 48,000.00 | 48,700.00 | 47,300.00 | 47,850.00 | 47,850.00 | 0.74% | 144,084 |
| Sep 29, 2025 | 47,250.00 | 48,200.00 | 46,650.00 | 47,500.00 | 47,500.00 | 0.42% | 223,896 |
| Sep 26, 2025 | 48,600.00 | 48,750.00 | 46,850.00 | 47,300.00 | 47,300.00 | -3.27% | 350,986 |
| Sep 25, 2025 | 50,700.00 | 50,900.00 | 48,500.00 | 48,900.00 | 48,900.00 | -3.55% | 401,041 |
| Sep 24, 2025 | 52,300.00 | 52,400.00 | 50,200.00 | 50,700.00 | 50,700.00 | -2.50% | 519,379 |
| Sep 23, 2025 | 46,000.00 | 52,400.00 | 45,850.00 | 52,000.00 | 52,000.00 | 13.29% | 1,871,815 |
| Sep 22, 2025 | 45,300.00 | 46,700.00 | 44,150.00 | 45,900.00 | 45,900.00 | 1.77% | 332,343 |
| Sep 19, 2025 | 45,000.00 | 46,500.00 | 44,100.00 | 45,100.00 | 45,100.00 | 0.22% | 343,705 |
| Sep 18, 2025 | 45,050.00 | 45,950.00 | 43,650.00 | 45,000.00 | 45,000.00 | -0.11% | 382,580 |
| Sep 17, 2025 | 46,450.00 | 46,850.00 | 45,000.00 | 45,050.00 | 45,050.00 | -2.91% | 363,579 |
| Sep 16, 2025 | 47,850.00 | 48,850.00 | 46,150.00 | 46,400.00 | 46,400.00 | -4.23% | 656,888 |
| Sep 15, 2025 | 49,750.00 | 51,900.00 | 47,350.00 | 48,450.00 | 48,450.00 | -2.42% | 826,421 |
| Sep 12, 2025 | 46,300.00 | 51,400.00 | 45,550.00 | 49,650.00 | 49,650.00 | 9.85% | 2,107,251 |
| Sep 11, 2025 | 42,300.00 | 45,250.00 | 41,650.00 | 45,200.00 | 45,200.00 | 6.86% | 576,038 |
| Sep 10, 2025 | 44,550.00 | 44,600.00 | 41,000.00 | 42,300.00 | 42,300.00 | -5.37% | 675,709 |
| Sep 9, 2025 | 43,900.00 | 45,250.00 | 42,950.00 | 44,700.00 | 44,700.00 | 1.48% | 397,603 |
| Sep 8, 2025 | 44,050.00 | 44,350.00 | 42,050.00 | 44,050.00 | 44,050.00 | 3.89% | 546,916 |
| Sep 5, 2025 | 39,750.00 | 42,800.00 | 39,400.00 | 42,400.00 | 42,400.00 | 6.67% | 621,470 |
| Sep 4, 2025 | 37,500.00 | 40,850.00 | 37,100.00 | 39,750.00 | 39,750.00 | 7.14% | 441,645 |
| Sep 3, 2025 | 37,400.00 | 37,750.00 | 36,650.00 | 37,100.00 | 37,100.00 | -0.80% | 120,193 |
| Sep 2, 2025 | 36,950.00 | 37,750.00 | 36,150.00 | 37,400.00 | 37,400.00 | 1.91% | 112,972 |
| Sep 1, 2025 | 36,700.00 | 37,400.00 | 36,250.00 | 36,700.00 | 36,700.00 | -0.94% | 99,218 |
| Aug 29, 2025 | 38,000.00 | 38,200.00 | 36,750.00 | 37,050.00 | 37,050.00 | -2.37% | 145,759 |
| Aug 28, 2025 | 37,600.00 | 38,400.00 | 37,200.00 | 37,950.00 | 37,950.00 | -0.13% | 111,823 |
| Aug 27, 2025 | 38,800.00 | 39,400.00 | 37,600.00 | 38,000.00 | 38,000.00 | -2.06% | 120,897 |
| Aug 26, 2025 | 36,800.00 | 40,000.00 | 36,250.00 | 38,800.00 | 38,800.00 | 5.58% | 335,746 |
| Aug 25, 2025 | 37,050.00 | 37,950.00 | 36,750.00 | 36,750.00 | 36,750.00 | -0.14% | 136,709 |
| Aug 22, 2025 | 36,300.00 | 37,000.00 | 36,000.00 | 36,800.00 | 36,800.00 | 1.38% | 76,424 |
| Aug 21, 2025 | 37,000.00 | 37,150.00 | 36,100.00 | 36,300.00 | 36,300.00 | -0.41% | 128,896 |
| Aug 20, 2025 | 36,300.00 | 36,700.00 | 35,800.00 | 36,450.00 | 36,450.00 | -1.22% | 156,159 |
| Aug 19, 2025 | 37,900.00 | 38,200.00 | 36,500.00 | 36,900.00 | 36,900.00 | -2.64% | 180,605 |
| Aug 18, 2025 | 39,000.00 | 39,050.00 | 37,700.00 | 37,900.00 | 37,900.00 | -3.44% | 149,847 |
| Aug 14, 2025 | 38,500.00 | 40,050.00 | 38,250.00 | 39,250.00 | 39,250.00 | 1.95% | 143,707 |
| Aug 13, 2025 | 38,200.00 | 39,200.00 | 37,900.00 | 38,500.00 | 38,500.00 | 1.18% | 143,590 |
| Aug 12, 2025 | 39,400.00 | 40,250.00 | 37,750.00 | 38,050.00 | 38,050.00 | -3.43% | 213,759 |
| Aug 11, 2025 | 39,600.00 | 39,850.00 | 37,900.00 | 39,400.00 | 39,400.00 | -0.51% | 154,634 |
| Aug 8, 2025 | 39,600.00 | 40,200.00 | 39,200.00 | 39,600.00 | 39,600.00 | - | 89,621 |
| Aug 7, 2025 | 40,200.00 | 40,450.00 | 39,450.00 | 39,600.00 | 39,600.00 | -1.25% | 116,569 |
| Aug 6, 2025 | 40,000.00 | 40,450.00 | 39,450.00 | 40,100.00 | 40,100.00 | -0.62% | 337,119 |
| Aug 5, 2025 | 39,650.00 | 41,050.00 | 39,650.00 | 40,350.00 | 40,350.00 | 1.77% | 173,902 |
| Aug 4, 2025 | 37,000.00 | 40,450.00 | 36,900.00 | 39,650.00 | 39,650.00 | 7.16% | 293,037 |
| Aug 1, 2025 | 37,500.00 | 38,000.00 | 36,500.00 | 37,000.00 | 37,000.00 | -3.39% | 292,410 |
| Jul 31, 2025 | 37,950.00 | 39,300.00 | 37,700.00 | 38,300.00 | 38,300.00 | 1.06% | 187,078 |
| Jul 30, 2025 | 39,000.00 | 39,325.00 | 37,150.00 | 37,900.00 | 37,900.00 | -2.82% | 292,283 |
| Jul 29, 2025 | 39,000.00 | 39,600.00 | 38,200.00 | 39,000.00 | 39,000.00 | -0.89% | 194,880 |
| Jul 28, 2025 | 41,400.00 | 41,450.00 | 38,500.00 | 39,350.00 | 39,350.00 | -5.07% | 388,703 |
| Jul 25, 2025 | 41,850.00 | 42,050.00 | 40,500.00 | 41,450.00 | 41,450.00 | -0.24% | 180,116 |