Kolon TissueGene, Inc. (KOSDAQ:950160)
South Korea · Delayed Price · Currency is KRW 102,000
-5,400 (-5.03%)
Apr 30, 2026, 3:30 PM KST
Kolon TissueGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 107,000.00 | 107,000.00 | 101,500.00 | 102,000.00 | 102,000.00 | -5.03% | 292,411 |
| Apr 29, 2026 | 106,700.00 | 109,900.00 | 104,600.00 | 107,400.00 | 107,400.00 | 0.66% | 291,391 |
| Apr 28, 2026 | 103,000.00 | 109,000.00 | 99,900.00 | 106,700.00 | 106,700.00 | 3.59% | 486,506 |
| Apr 27, 2026 | 102,000.00 | 105,300.00 | 99,600.00 | 103,000.00 | 103,000.00 | 1.98% | 306,070 |
| 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% | 312,089 |
| Apr 22, 2026 | 101,700.00 | 102,500.00 | 97,100.00 | 99,500.00 | 99,500.00 | -2.16% | 409,518 |
| 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% | 211,338 |
| Apr 17, 2026 | 108,800.00 | 116,700.00 | 106,000.00 | 106,800.00 | 106,800.00 | -1.75% | 443,173 |
| 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% | 605,827 |
| Apr 14, 2026 | 95,900.00 | 96,600.00 | 92,700.00 | 95,500.00 | 95,500.00 | 1.92% | 284,065 |
| Apr 13, 2026 | 97,500.00 | 97,600.00 | 89,600.00 | 93,700.00 | 93,700.00 | -5.64% | 682,750 |
| Apr 10, 2026 | 103,600.00 | 103,600.00 | 98,000.00 | 99,300.00 | 99,300.00 | -4.06% | 430,624 |
| Apr 9, 2026 | 103,800.00 | 108,100.00 | 100,400.00 | 103,500.00 | 103,500.00 | 1.97% | 337,078 |
| Apr 8, 2026 | 103,700.00 | 104,700.00 | 98,600.00 | 101,500.00 | 101,500.00 | 2.73% | 339,277 |
| Apr 7, 2026 | 99,300.00 | 103,200.00 | 97,000.00 | 98,800.00 | 98,800.00 | 0.10% | 308,797 |
| 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% | 329,676 |
| Apr 2, 2026 | 109,300.00 | 113,600.00 | 97,500.00 | 100,100.00 | 100,100.00 | -7.74% | 617,793 |
| Apr 1, 2026 | 113,000.00 | 114,600.00 | 105,300.00 | 108,500.00 | 108,500.00 | 1.69% | 500,366 |
| Mar 31, 2026 | 117,100.00 | 117,100.00 | 105,100.00 | 106,700.00 | 106,700.00 | -9.04% | 705,862 |
| 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% | 1,209,125 |
| 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% | 520,548 |
| 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% | 202,355 |
| Mar 19, 2026 | 99,400.00 | 102,500.00 | 96,500.00 | 97,200.00 | 97,200.00 | -3.48% | 386,867 |
| Mar 18, 2026 | 103,300.00 | 103,500.00 | 99,600.00 | 100,700.00 | 100,700.00 | -1.27% | 302,236 |
| Mar 17, 2026 | 103,300.00 | 108,000.00 | 100,900.00 | 102,000.00 | 102,000.00 | -1.35% | 368,028 |
| 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% | 314,410 |
| Mar 12, 2026 | 97,500.00 | 102,200.00 | 96,200.00 | 101,000.00 | 101,000.00 | 2.23% | 244,080 |
| Mar 11, 2026 | 103,900.00 | 104,300.00 | 96,300.00 | 98,800.00 | 98,800.00 | -2.56% | 551,364 |
| Mar 10, 2026 | 110,300.00 | 110,300.00 | 100,700.00 | 101,400.00 | 101,400.00 | -2.12% | 561,339 |
| Mar 9, 2026 | 113,900.00 | 118,900.00 | 99,100.00 | 103,600.00 | 103,600.00 | -8.32% | 1,004,521 |
| Mar 6, 2026 | 103,000.00 | 115,000.00 | 100,900.00 | 113,000.00 | 113,000.00 | 10.46% | 965,606 |
| Mar 5, 2026 | 99,500.00 | 107,400.00 | 98,500.00 | 102,300.00 | 102,300.00 | 12.29% | 632,431 |
| Mar 4, 2026 | 100,300.00 | 103,600.00 | 91,000.00 | 91,100.00 | 91,100.00 | -13.32% | 712,999 |
| Mar 3, 2026 | 104,900.00 | 112,800.00 | 100,000.00 | 105,100.00 | 105,100.00 | -1.78% | 679,475 |
| Feb 27, 2026 | 105,000.00 | 111,900.00 | 102,000.00 | 107,000.00 | 107,000.00 | 1.90% | 590,993 |
| Feb 26, 2026 | 94,900.00 | 109,900.00 | 94,400.00 | 105,000.00 | 105,000.00 | 10.53% | 1,004,758 |
| Feb 25, 2026 | 96,600.00 | 97,800.00 | 94,500.00 | 95,000.00 | 95,000.00 | -1.35% | 291,895 |
| Feb 24, 2026 | 96,800.00 | 98,000.00 | 94,200.00 | 96,300.00 | 96,300.00 | -0.52% | 262,993 |
| Feb 23, 2026 | 90,400.00 | 97,500.00 | 90,100.00 | 96,800.00 | 96,800.00 | 6.84% | 542,818 |
| Feb 20, 2026 | 92,500.00 | 93,000.00 | 89,950.00 | 90,600.00 | 90,600.00 | -1.63% | 227,651 |
| Feb 19, 2026 | 90,000.00 | 93,100.00 | 87,400.00 | 92,100.00 | 92,100.00 | 2.91% | 329,418 |