Kolon TissueGene, Inc. (KOSDAQ:950160)
South Korea · Delayed Price · Currency is KRW 17,940
+320 (1.82%)
Sep 1, 2026, 3:30 PM KST
Kolon TissueGene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 18,690.00 | 18,690.00 | 17,400.00 | 17,620.00 | 17,620.00 | -5.83% | 1,038,530 |
| Aug 28, 2026 | 18,900.00 | 20,350.00 | 18,210.00 | 18,710.00 | 18,710.00 | -0.16% | 1,928,090 |
| Aug 27, 2026 | 18,550.00 | 19,500.00 | 18,550.00 | 18,740.00 | 18,740.00 | -0.58% | 1,465,532 |
| Aug 26, 2026 | 20,050.00 | 20,100.00 | 18,300.00 | 18,850.00 | 18,850.00 | -4.61% | 1,633,985 |
| Aug 25, 2026 | 20,300.00 | 20,450.00 | 18,850.00 | 19,760.00 | 19,760.00 | -2.90% | 1,304,758 |
| Aug 24, 2026 | 18,390.00 | 20,450.00 | 17,950.00 | 20,350.00 | 20,350.00 | -1.93% | 2,560,180 |
| Aug 21, 2026 | 21,650.00 | 21,950.00 | 20,150.00 | 20,750.00 | 20,750.00 | -4.16% | 2,101,395 |
| Aug 20, 2026 | 27,000.00 | 27,450.00 | 19,030.00 | 21,650.00 | 21,650.00 | -16.41% | 8,104,893 |
| Aug 19, 2026 | 26,550.00 | 28,350.00 | 25,200.00 | 25,900.00 | 25,900.00 | -6.16% | 2,224,814 |
| Aug 18, 2026 | 28,550.00 | 29,500.00 | 26,650.00 | 27,600.00 | 27,600.00 | -3.33% | 3,509,339 |
| Aug 14, 2026 | 26,800.00 | 31,850.00 | 24,900.00 | 28,550.00 | 28,550.00 | 11.52% | 9,800,839 |
| Aug 13, 2026 | 21,750.00 | 26,200.00 | 21,050.00 | 25,600.00 | 25,600.00 | 19.91% | 6,219,286 |
| Aug 12, 2026 | 19,640.00 | 22,500.00 | 19,100.00 | 21,350.00 | 21,350.00 | 8.82% | 3,758,607 |
| Aug 11, 2026 | 19,330.00 | 19,800.00 | 18,230.00 | 19,620.00 | 19,620.00 | 1.50% | 2,094,707 |
| Aug 10, 2026 | 17,810.00 | 20,700.00 | 17,740.00 | 19,330.00 | 19,330.00 | 9.46% | 4,463,304 |
| Aug 7, 2026 | 17,720.00 | 18,220.00 | 16,250.00 | 17,660.00 | 17,660.00 | 0.51% | 2,331,270 |
| Aug 6, 2026 | 18,570.00 | 19,730.00 | 16,300.00 | 17,570.00 | 17,570.00 | -5.84% | 4,909,631 |
| Aug 5, 2026 | 16,450.00 | 20,650.00 | 16,010.00 | 18,660.00 | 18,660.00 | 17.21% | 9,996,523 |
| Aug 4, 2026 | 14,360.00 | 16,500.00 | 14,290.00 | 15,920.00 | 15,920.00 | 11.41% | 4,213,681 |
| Aug 3, 2026 | 13,360.00 | 15,800.00 | 12,730.00 | 14,290.00 | 14,290.00 | 9.92% | 4,776,944 |
| Jul 31, 2026 | 12,100.00 | 13,280.00 | 12,100.00 | 13,000.00 | 13,000.00 | 11.40% | 2,494,283 |
| Jul 30, 2026 | 12,700.00 | 13,290.00 | 11,470.00 | 11,670.00 | 11,670.00 | -11.59% | 3,203,091 |
| Jul 29, 2026 | 14,800.00 | 15,250.00 | 12,410.00 | 13,200.00 | 13,200.00 | -9.34% | 3,257,491 |
| Jul 28, 2026 | 15,910.00 | 16,310.00 | 13,880.00 | 14,560.00 | 14,560.00 | -8.49% | 5,094,740 |
| Jul 27, 2026 | 15,530.00 | 17,130.00 | 14,800.00 | 15,910.00 | 15,910.00 | 6.07% | 15,633,154 |
| Jul 24, 2026 | 14,920.00 | 17,100.00 | 14,750.00 | 15,000.00 | 15,000.00 | -28.74% | 25,274,700 |
| Jul 23, 2026 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | -29.95% | 341,317 |
| Jul 22, 2026 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | -29.95% | 102,497 |
| Jul 21, 2026 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | -29.90% | 31,737 |
| Jul 20, 2026 | 60,400.00 | 65,100.00 | 58,900.00 | 61,200.00 | 61,200.00 | -1.45% | 607,968 |
| Jul 16, 2026 | 77,000.00 | 81,100.00 | 55,400.00 | 62,100.00 | 62,100.00 | -20.28% | 1,580,517 |
| Jul 15, 2026 | 75,200.00 | 80,600.00 | 73,000.00 | 77,900.00 | 77,900.00 | 6.86% | 324,759 |
| Jul 14, 2026 | 75,000.00 | 76,600.00 | 63,000.00 | 72,900.00 | 72,900.00 | -4.83% | 1,102,024 |
| Jul 13, 2026 | 90,400.00 | 92,800.00 | 74,200.00 | 76,600.00 | 76,600.00 | -14.89% | 588,281 |
| Jul 10, 2026 | 84,500.00 | 91,100.00 | 79,000.00 | 90,000.00 | 90,000.00 | 3.09% | 327,640 |
| Jul 9, 2026 | 85,700.00 | 91,200.00 | 85,200.00 | 87,300.00 | 87,300.00 | 0.34% | 174,708 |
| Jul 8, 2026 | 94,300.00 | 94,900.00 | 84,300.00 | 87,000.00 | 87,000.00 | -7.84% | 323,261 |
| Jul 7, 2026 | 88,300.00 | 96,300.00 | 87,500.00 | 94,400.00 | 94,400.00 | 6.91% | 414,028 |
| Jul 6, 2026 | 92,000.00 | 96,800.00 | 83,100.00 | 88,300.00 | 88,300.00 | -2.21% | 336,104 |
| Jul 3, 2026 | 87,700.00 | 91,700.00 | 82,000.00 | 90,300.00 | 90,300.00 | 3.67% | 484,562 |
| Jul 2, 2026 | 92,000.00 | 93,000.00 | 86,500.00 | 87,100.00 | 87,100.00 | -6.34% | 368,046 |
| Jul 1, 2026 | 94,000.00 | 97,300.00 | 91,300.00 | 93,000.00 | 93,000.00 | -0.64% | 286,779 |
| Jun 30, 2026 | 97,400.00 | 97,500.00 | 90,700.00 | 93,600.00 | 93,600.00 | -3.90% | 304,595 |
| Jun 29, 2026 | 98,000.00 | 102,300.00 | 89,600.00 | 97,400.00 | 97,400.00 | 2.20% | 572,146 |
| Jun 26, 2026 | 99,500.00 | 99,500.00 | 92,300.00 | 95,300.00 | 95,300.00 | -4.99% | 389,615 |
| Jun 25, 2026 | 102,100.00 | 103,300.00 | 99,600.00 | 100,300.00 | 100,300.00 | -0.79% | 212,527 |
| Jun 24, 2026 | 95,600.00 | 103,700.00 | 95,200.00 | 101,100.00 | 101,100.00 | 6.20% | 265,096 |
| Jun 23, 2026 | 100,900.00 | 104,800.00 | 94,700.00 | 95,200.00 | 95,200.00 | -6.30% | 340,033 |
| Jun 22, 2026 | 106,000.00 | 106,200.00 | 99,200.00 | 101,600.00 | 101,600.00 | -0.49% | 226,042 |
| Jun 19, 2026 | 106,700.00 | 109,900.00 | 99,900.00 | 102,100.00 | 102,100.00 | -4.22% | 382,302 |