Kolon TissueGene, Inc. (KOSDAQ:950160)
South Korea · Delayed Price · Currency is KRW 89,900
+1,600 (1.81%)
Jul 7, 2026, 1:05 PM KST
Kolon TissueGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 88,300.00 | 96,300.00 | 87,500.00 | 90,200.00 | - | 2.15% | 250,909 |
| 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 |
| Jun 18, 2026 | 113,000.00 | 114,400.00 | 106,300.00 | 106,600.00 | 106,600.00 | -5.58% | 313,551 |
| Jun 17, 2026 | 106,100.00 | 116,500.00 | 102,200.00 | 112,900.00 | 112,900.00 | 7.42% | 589,908 |
| Jun 16, 2026 | 106,000.00 | 108,200.00 | 101,900.00 | 105,100.00 | 105,100.00 | 0.29% | 215,647 |
| Jun 15, 2026 | 102,600.00 | 107,700.00 | 101,600.00 | 104,800.00 | 104,800.00 | 2.14% | 280,100 |
| Jun 12, 2026 | 108,000.00 | 108,800.00 | 101,600.00 | 102,600.00 | 102,600.00 | -0.39% | 287,055 |
| Jun 11, 2026 | 99,800.00 | 106,500.00 | 98,300.00 | 103,000.00 | 103,000.00 | 3.21% | 314,646 |
| Jun 10, 2026 | 100,100.00 | 108,000.00 | 98,000.00 | 99,800.00 | 99,800.00 | -3.01% | 355,714 |
| Jun 9, 2026 | 90,000.00 | 104,800.00 | 90,000.00 | 102,900.00 | 102,900.00 | 15.23% | 512,178 |
| Jun 8, 2026 | 91,300.00 | 98,900.00 | 88,700.00 | 89,300.00 | 89,300.00 | -9.98% | 552,004 |
| Jun 5, 2026 | 112,000.00 | 112,800.00 | 99,200.00 | 99,200.00 | 99,200.00 | -9.41% | 447,677 |
| Jun 4, 2026 | 107,000.00 | 114,200.00 | 103,800.00 | 109,500.00 | 109,500.00 | 1.39% | 386,987 |
| Jun 2, 2026 | 92,900.00 | 110,800.00 | 89,700.00 | 108,000.00 | 108,000.00 | 15.26% | 1,022,336 |
| Jun 1, 2026 | 99,000.00 | 99,300.00 | 91,000.00 | 93,700.00 | 93,700.00 | -5.26% | 640,551 |
| May 29, 2026 | 103,900.00 | 104,700.00 | 94,600.00 | 98,900.00 | 98,900.00 | -4.54% | 710,299 |
| May 28, 2026 | 111,000.00 | 111,100.00 | 100,000.00 | 103,600.00 | 103,600.00 | -6.33% | 540,590 |
| May 27, 2026 | 109,000.00 | 114,000.00 | 103,800.00 | 110,600.00 | 110,600.00 | 1.37% | 506,311 |
| May 26, 2026 | 111,700.00 | 117,900.00 | 108,800.00 | 109,100.00 | 109,100.00 | 2.25% | 471,323 |
| May 22, 2026 | 103,300.00 | 114,800.00 | 103,200.00 | 106,700.00 | 106,700.00 | 3.59% | 500,657 |
| May 21, 2026 | 103,600.00 | 108,900.00 | 102,300.00 | 103,000.00 | 103,000.00 | 1.78% | 343,671 |
| 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 |