Kolon TissueGene, Inc. (KOSDAQ:950160)
South Korea · Delayed Price · Currency is KRW 15,320
+80 (0.52%)
Sep 22, 2026, 3:30 PM KST
Kolon TissueGene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,390.00 | 15,940.00 | 15,150.00 | 15,320.00 | 15,320.00 | 0.52% | 497,459 |
| Sep 21, 2026 | 15,900.00 | 15,910.00 | 15,050.00 | 15,240.00 | 15,240.00 | -4.57% | 893,483 |
| Sep 18, 2026 | 16,390.00 | 16,420.00 | 15,930.00 | 15,970.00 | 15,970.00 | -1.90% | 406,510 |
| Sep 17, 2026 | 15,970.00 | 16,630.00 | 15,920.00 | 16,280.00 | 16,280.00 | 2.52% | 384,325 |
| Sep 16, 2026 | 16,110.00 | 16,170.00 | 15,760.00 | 15,880.00 | 15,880.00 | -1.31% | 434,331 |
| Sep 15, 2026 | 16,160.00 | 16,570.00 | 16,030.00 | 16,090.00 | 16,090.00 | -0.31% | 390,920 |
| Sep 14, 2026 | 16,600.00 | 16,690.00 | 16,110.00 | 16,140.00 | 16,140.00 | -4.21% | 417,859 |
| Sep 11, 2026 | 16,950.00 | 17,150.00 | 16,790.00 | 16,850.00 | 16,850.00 | -2.38% | 407,885 |
| Sep 10, 2026 | 17,470.00 | 17,490.00 | 16,900.00 | 17,260.00 | 17,260.00 | -1.20% | 463,101 |
| Sep 9, 2026 | 17,470.00 | 17,690.00 | 17,190.00 | 17,470.00 | 17,470.00 | - | 564,235 |
| Sep 8, 2026 | 17,520.00 | 18,390.00 | 17,350.00 | 17,470.00 | 17,470.00 | 0.29% | 973,657 |
| Sep 7, 2026 | 17,200.00 | 17,680.00 | 17,050.00 | 17,420.00 | 17,420.00 | 1.87% | 677,523 |
| Sep 4, 2026 | 16,910.00 | 17,250.00 | 16,610.00 | 17,100.00 | 17,100.00 | 1.12% | 702,250 |
| Sep 3, 2026 | 18,410.00 | 18,430.00 | 16,640.00 | 16,910.00 | 16,910.00 | -5.53% | 1,095,257 |
| Sep 2, 2026 | 17,700.00 | 18,460.00 | 17,400.00 | 17,900.00 | 17,900.00 | -0.22% | 1,065,141 |
| Sep 1, 2026 | 17,830.00 | 18,800.00 | 17,490.00 | 17,940.00 | 17,940.00 | 1.82% | 1,280,889 |
| 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 |