Kolon TissueGene, Inc. (KOSDAQ:950160)
South Korea · Delayed Price · Currency is KRW 101,200
-5,400 (-5.07%)
May 20, 2026, 3:30 PM KST
Kolon TissueGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 106,600.00 | 106,600.00 | 98,900.00 | 101,200.00 | 101,200.00 | -5.07% | 354,438 |
| May 19, 2026 | 108,500.00 | 112,200.00 | 102,600.00 | 106,600.00 | 106,600.00 | -1.66% | 330,759 |
| May 18, 2026 | 110,000.00 | 113,700.00 | 105,100.00 | 108,400.00 | 108,400.00 | -2.87% | 402,174 |
| May 15, 2026 | 115,600.00 | 116,100.00 | 108,200.00 | 111,600.00 | 111,600.00 | -2.36% | 565,264 |
| May 14, 2026 | 126,300.00 | 127,000.00 | 111,900.00 | 114,300.00 | 114,300.00 | -6.92% | 776,185 |
| May 13, 2026 | 144,900.00 | 145,000.00 | 122,000.00 | 122,800.00 | 122,800.00 | -11.53% | 920,774 |
| May 12, 2026 | 133,400.00 | 149,000.00 | 133,000.00 | 138,800.00 | 138,800.00 | 4.44% | 1,101,203 |
| May 11, 2026 | 127,900.00 | 135,100.00 | 120,600.00 | 132,900.00 | 132,900.00 | 3.99% | 669,343 |
| May 8, 2026 | 114,900.00 | 138,000.00 | 114,900.00 | 127,800.00 | 127,800.00 | 11.52% | 1,713,106 |
| May 7, 2026 | 108,400.00 | 123,000.00 | 107,000.00 | 114,600.00 | 114,600.00 | 10.62% | 1,276,383 |
| May 6, 2026 | 104,600.00 | 108,800.00 | 100,200.00 | 103,600.00 | 103,600.00 | -1.15% | 458,709 |
| May 4, 2026 | 104,000.00 | 108,400.00 | 102,000.00 | 104,800.00 | 104,800.00 | 2.75% | 308,931 |
| Apr 30, 2026 | 107,000.00 | 107,000.00 | 101,500.00 | 102,000.00 | 102,000.00 | -5.03% | 294,631 |
| Apr 29, 2026 | 106,700.00 | 109,900.00 | 104,600.00 | 107,400.00 | 107,400.00 | 0.66% | 292,981 |
| Apr 28, 2026 | 103,000.00 | 109,000.00 | 99,900.00 | 106,700.00 | 106,700.00 | 3.59% | 488,690 |
| Apr 27, 2026 | 102,000.00 | 105,300.00 | 99,600.00 | 103,000.00 | 103,000.00 | 1.98% | 307,941 |
| Apr 24, 2026 | 100,300.00 | 103,900.00 | 97,900.00 | 101,000.00 | 101,000.00 | 0.90% | 299,685 |
| Apr 23, 2026 | 99,500.00 | 103,200.00 | 97,900.00 | 100,100.00 | 100,100.00 | 0.60% | 313,082 |
| Apr 22, 2026 | 101,700.00 | 102,500.00 | 97,100.00 | 99,500.00 | 99,500.00 | -2.16% | 411,263 |
| Apr 21, 2026 | 107,900.00 | 108,200.00 | 100,000.00 | 101,700.00 | 101,700.00 | -5.75% | 463,142 |
| Apr 20, 2026 | 107,000.00 | 109,600.00 | 105,900.00 | 107,900.00 | 107,900.00 | 1.03% | 212,133 |
| Apr 17, 2026 | 108,800.00 | 116,700.00 | 106,000.00 | 106,800.00 | 106,800.00 | -1.75% | 444,679 |
| Apr 16, 2026 | 107,200.00 | 111,800.00 | 104,400.00 | 108,700.00 | 108,700.00 | 3.72% | 395,073 |
| Apr 15, 2026 | 96,500.00 | 106,500.00 | 96,100.00 | 104,800.00 | 104,800.00 | 9.74% | 606,401 |
| Apr 14, 2026 | 95,900.00 | 96,600.00 | 92,700.00 | 95,500.00 | 95,500.00 | 1.92% | 284,572 |
| Apr 13, 2026 | 97,500.00 | 97,600.00 | 89,600.00 | 93,700.00 | 93,700.00 | -5.64% | 684,872 |
| Apr 10, 2026 | 103,600.00 | 103,600.00 | 98,000.00 | 99,300.00 | 99,300.00 | -4.06% | 431,742 |
| Apr 9, 2026 | 103,800.00 | 108,100.00 | 100,400.00 | 103,500.00 | 103,500.00 | 1.97% | 337,487 |
| Apr 8, 2026 | 103,700.00 | 104,700.00 | 98,600.00 | 101,500.00 | 101,500.00 | 2.73% | 340,059 |
| Apr 7, 2026 | 99,300.00 | 103,200.00 | 97,000.00 | 98,800.00 | 98,800.00 | 0.10% | 329,577 |
| Apr 6, 2026 | 99,600.00 | 100,700.00 | 97,000.00 | 98,700.00 | 98,700.00 | -1.50% | 351,751 |
| Apr 3, 2026 | 101,100.00 | 103,100.00 | 98,300.00 | 100,200.00 | 100,200.00 | 0.10% | 330,650 |
| Apr 2, 2026 | 109,300.00 | 113,600.00 | 97,500.00 | 100,100.00 | 100,100.00 | -7.74% | 619,857 |
| Apr 1, 2026 | 113,000.00 | 114,600.00 | 105,300.00 | 108,500.00 | 108,500.00 | 1.69% | 503,104 |
| Mar 31, 2026 | 117,100.00 | 117,100.00 | 105,100.00 | 106,700.00 | 106,700.00 | -9.04% | 708,378 |
| Mar 30, 2026 | 122,200.00 | 126,800.00 | 113,800.00 | 117,300.00 | 117,300.00 | -7.64% | 684,798 |
| Mar 27, 2026 | 122,100.00 | 128,400.00 | 116,400.00 | 127,000.00 | 127,000.00 | 6.01% | 1,266,806 |
| Mar 26, 2026 | 107,000.00 | 130,700.00 | 102,900.00 | 119,800.00 | 119,800.00 | 17.11% | 2,742,224 |
| Mar 25, 2026 | 93,500.00 | 103,200.00 | 93,500.00 | 102,300.00 | 102,300.00 | 10.00% | 521,947 |
| Mar 24, 2026 | 95,400.00 | 96,000.00 | 90,600.00 | 93,000.00 | 93,000.00 | 3.22% | 181,166 |
| Mar 23, 2026 | 96,400.00 | 96,500.00 | 90,000.00 | 90,100.00 | 90,100.00 | -8.25% | 365,601 |
| Mar 20, 2026 | 97,200.00 | 99,600.00 | 96,500.00 | 98,200.00 | 98,200.00 | 1.03% | 203,785 |
| Mar 19, 2026 | 99,400.00 | 102,500.00 | 96,500.00 | 97,200.00 | 97,200.00 | -3.48% | 387,542 |
| Mar 18, 2026 | 103,300.00 | 103,500.00 | 99,600.00 | 100,700.00 | 100,700.00 | -1.27% | 304,399 |
| Mar 17, 2026 | 103,300.00 | 108,000.00 | 100,900.00 | 102,000.00 | 102,000.00 | -1.35% | 369,524 |
| Mar 16, 2026 | 103,000.00 | 105,400.00 | 99,600.00 | 103,400.00 | 103,400.00 | 0.19% | 275,226 |
| Mar 13, 2026 | 97,700.00 | 104,000.00 | 97,700.00 | 103,200.00 | 103,200.00 | 2.18% | 316,178 |
| Mar 12, 2026 | 97,500.00 | 102,200.00 | 96,200.00 | 101,000.00 | 101,000.00 | 2.23% | 245,674 |
| Mar 11, 2026 | 103,900.00 | 104,300.00 | 96,300.00 | 98,800.00 | 98,800.00 | -2.56% | 554,528 |
| Mar 10, 2026 | 110,300.00 | 110,300.00 | 100,700.00 | 101,400.00 | 101,400.00 | -2.12% | 562,020 |