Kolon TissueGene, Inc. (KOSDAQ:950160)
South Korea
· Delayed Price · Currency is KRW 80,000
-2,100 (-2.56%)
At close: Dec 5, 2025
Kolon TissueGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82,100.00 | 82,600.00 | 76,400.00 | 80,000.00 | 80,000.00 | -2.56% | 985,120 |
| Dec 4, 2025 | 83,000.00 | 84,100.00 | 80,600.00 | 82,100.00 | 82,100.00 | -0.85% | 529,723 |
| Dec 3, 2025 | 83,300.00 | 85,300.00 | 80,000.00 | 82,800.00 | 82,800.00 | -0.60% | 647,876 |
| Dec 2, 2025 | 85,500.00 | 87,000.00 | 81,000.00 | 83,300.00 | 83,300.00 | -4.58% | 1,019,344 |
| Dec 1, 2025 | 85,400.00 | 88,700.00 | 82,000.00 | 87,300.00 | 87,300.00 | 2.22% | 919,483 |
| Nov 28, 2025 | 70,000.00 | 88,400.00 | 70,000.00 | 85,400.00 | 85,400.00 | 23.95% | 3,357,221 |
| Nov 27, 2025 | 69,000.00 | 69,900.00 | 67,300.00 | 68,900.00 | 68,900.00 | 0.44% | 436,776 |
| Nov 26, 2025 | 62,800.00 | 70,000.00 | 61,200.00 | 68,600.00 | 68,600.00 | 9.24% | 1,097,286 |
| Nov 25, 2025 | 64,000.00 | 66,700.00 | 62,300.00 | 62,800.00 | 62,800.00 | -2.48% | 794,499 |
| Nov 24, 2025 | 65,900.00 | 68,000.00 | 62,500.00 | 64,400.00 | 64,400.00 | -0.92% | 1,006,540 |
| Nov 21, 2025 | 56,400.00 | 65,700.00 | 55,000.00 | 65,000.00 | 65,000.00 | 11.49% | 2,373,395 |
| Nov 20, 2025 | 54,100.00 | 58,600.00 | 53,300.00 | 58,300.00 | 58,300.00 | 8.36% | 687,885 |
| Nov 19, 2025 | 56,700.00 | 57,300.00 | 53,000.00 | 53,800.00 | 53,800.00 | -5.28% | 527,535 |
| Nov 18, 2025 | 56,900.00 | 58,900.00 | 54,800.00 | 56,800.00 | 56,800.00 | -0.18% | 824,852 |
| Nov 17, 2025 | 54,900.00 | 58,600.00 | 52,500.00 | 56,900.00 | 56,900.00 | 5.76% | 962,230 |
| Nov 14, 2025 | 50,700.00 | 54,500.00 | 50,300.00 | 53,800.00 | 53,800.00 | 4.47% | 781,345 |
| Nov 13, 2025 | 52,000.00 | 54,900.00 | 51,000.00 | 51,500.00 | 51,500.00 | 0.59% | 838,891 |
| Nov 12, 2025 | 49,650.00 | 53,700.00 | 48,800.00 | 51,200.00 | 51,200.00 | 7.56% | 1,281,858 |
| Nov 11, 2025 | 47,550.00 | 49,250.00 | 46,800.00 | 47,600.00 | 47,600.00 | 0.11% | 323,194 |
| Nov 10, 2025 | 44,900.00 | 49,650.00 | 44,900.00 | 47,550.00 | 47,550.00 | 7.46% | 849,391 |
| Nov 7, 2025 | 45,250.00 | 46,550.00 | 43,600.00 | 44,250.00 | 44,250.00 | -4.01% | 310,346 |
| Nov 6, 2025 | 45,850.00 | 47,600.00 | 45,500.00 | 46,100.00 | 46,100.00 | 1.10% | 342,517 |
| Nov 5, 2025 | 48,000.00 | 48,300.00 | 44,900.00 | 45,600.00 | 45,600.00 | -4.50% | 480,155 |
| Nov 4, 2025 | 44,950.00 | 49,750.00 | 44,550.00 | 47,750.00 | 47,750.00 | 6.47% | 785,513 |
| Nov 3, 2025 | 44,900.00 | 45,750.00 | 43,600.00 | 44,850.00 | 44,850.00 | 0.11% | 344,638 |
| Oct 31, 2025 | 44,200.00 | 45,500.00 | 43,200.00 | 44,800.00 | 44,800.00 | 2.17% | 236,712 |
| Oct 30, 2025 | 44,200.00 | 44,600.00 | 43,000.00 | 43,850.00 | 43,850.00 | -0.57% | 264,454 |
| Oct 29, 2025 | 46,000.00 | 46,150.00 | 43,800.00 | 44,100.00 | 44,100.00 | -3.08% | 320,578 |
| Oct 28, 2025 | 47,550.00 | 47,550.00 | 45,000.00 | 45,500.00 | 45,500.00 | -3.50% | 275,529 |
| Oct 27, 2025 | 43,750.00 | 47,300.00 | 43,050.00 | 47,150.00 | 47,150.00 | 7.77% | 518,491 |
| Oct 24, 2025 | 43,950.00 | 44,000.00 | 42,800.00 | 43,750.00 | 43,750.00 | 0.57% | 154,312 |
| Oct 23, 2025 | 44,750.00 | 45,100.00 | 43,250.00 | 43,500.00 | 43,500.00 | -2.79% | 181,814 |
| Oct 22, 2025 | 44,500.00 | 45,450.00 | 43,900.00 | 44,750.00 | 44,750.00 | 0.67% | 153,570 |
| Oct 21, 2025 | 45,000.00 | 45,000.00 | 43,500.00 | 44,450.00 | 44,450.00 | -1.22% | 231,555 |
| Oct 20, 2025 | 43,900.00 | 45,250.00 | 42,600.00 | 45,000.00 | 45,000.00 | 2.62% | 194,195 |
| Oct 17, 2025 | 44,050.00 | 45,400.00 | 43,800.00 | 43,850.00 | 43,850.00 | 0.57% | 236,411 |
| Oct 16, 2025 | 44,300.00 | 44,500.00 | 42,600.00 | 43,600.00 | 43,600.00 | -1.58% | 329,484 |
| Oct 15, 2025 | 44,700.00 | 45,400.00 | 44,150.00 | 44,300.00 | 44,300.00 | -0.89% | 148,343 |
| Oct 14, 2025 | 44,600.00 | 45,200.00 | 43,500.00 | 44,700.00 | 44,700.00 | 0.22% | 233,431 |
| Oct 13, 2025 | 44,000.00 | 47,000.00 | 44,000.00 | 44,600.00 | 44,600.00 | -0.89% | 242,611 |
| Oct 10, 2025 | 46,650.00 | 46,650.00 | 44,500.00 | 45,000.00 | 45,000.00 | -3.85% | 332,843 |
| Oct 2, 2025 | 47,150.00 | 47,200.00 | 45,350.00 | 46,800.00 | 46,800.00 | 0.11% | 244,897 |
| Oct 1, 2025 | 47,750.00 | 47,850.00 | 46,200.00 | 46,750.00 | 46,750.00 | -2.30% | 264,679 |
| Sep 30, 2025 | 48,000.00 | 48,700.00 | 47,300.00 | 47,850.00 | 47,850.00 | 0.74% | 144,084 |
| Sep 29, 2025 | 47,250.00 | 48,200.00 | 46,650.00 | 47,500.00 | 47,500.00 | 0.42% | 223,896 |
| Sep 26, 2025 | 48,600.00 | 48,750.00 | 46,850.00 | 47,300.00 | 47,300.00 | -3.27% | 350,986 |
| Sep 25, 2025 | 50,700.00 | 50,900.00 | 48,500.00 | 48,900.00 | 48,900.00 | -3.55% | 401,041 |
| Sep 24, 2025 | 52,300.00 | 52,400.00 | 50,200.00 | 50,700.00 | 50,700.00 | -2.50% | 519,379 |
| Sep 23, 2025 | 46,000.00 | 52,400.00 | 45,850.00 | 52,000.00 | 52,000.00 | 13.29% | 1,871,815 |
| Sep 22, 2025 | 45,300.00 | 46,700.00 | 44,150.00 | 45,900.00 | 45,900.00 | 1.77% | 332,343 |
| Sep 19, 2025 | 45,000.00 | 46,500.00 | 44,100.00 | 45,100.00 | 45,100.00 | 0.22% | 319,595 |
| Sep 18, 2025 | 45,050.00 | 45,950.00 | 43,650.00 | 45,000.00 | 45,000.00 | -0.11% | 382,580 |
| Sep 17, 2025 | 46,450.00 | 46,850.00 | 45,000.00 | 45,050.00 | 45,050.00 | -2.91% | 363,579 |
| Sep 16, 2025 | 47,850.00 | 48,850.00 | 46,150.00 | 46,400.00 | 46,400.00 | -4.23% | 653,851 |
| Sep 15, 2025 | 49,750.00 | 51,900.00 | 47,350.00 | 48,450.00 | 48,450.00 | -2.42% | 826,421 |
| Sep 12, 2025 | 46,300.00 | 51,400.00 | 45,550.00 | 49,650.00 | 49,650.00 | 9.85% | 2,107,251 |
| Sep 11, 2025 | 42,300.00 | 45,250.00 | 41,650.00 | 45,200.00 | 45,200.00 | 6.86% | 576,038 |
| Sep 10, 2025 | 44,550.00 | 44,600.00 | 41,000.00 | 42,300.00 | 42,300.00 | -5.37% | 675,709 |
| Sep 9, 2025 | 43,900.00 | 45,250.00 | 42,950.00 | 44,700.00 | 44,700.00 | 1.48% | 397,603 |
| Sep 8, 2025 | 44,050.00 | 44,350.00 | 42,050.00 | 44,050.00 | 44,050.00 | 3.89% | 540,668 |
| Sep 5, 2025 | 39,750.00 | 42,800.00 | 39,400.00 | 42,400.00 | 42,400.00 | 6.67% | 610,998 |
| Sep 4, 2025 | 37,500.00 | 40,850.00 | 37,100.00 | 39,750.00 | 39,750.00 | 7.14% | 441,645 |
| Sep 3, 2025 | 37,400.00 | 37,750.00 | 36,650.00 | 37,100.00 | 37,100.00 | -0.80% | 120,193 |
| Sep 2, 2025 | 36,950.00 | 37,750.00 | 36,150.00 | 37,400.00 | 37,400.00 | 1.91% | 112,972 |
| Sep 1, 2025 | 36,700.00 | 37,400.00 | 36,250.00 | 36,700.00 | 36,700.00 | -0.94% | 99,218 |
| Aug 29, 2025 | 38,000.00 | 38,200.00 | 36,750.00 | 37,050.00 | 37,050.00 | -2.37% | 145,369 |
| Aug 28, 2025 | 37,600.00 | 38,400.00 | 37,200.00 | 37,950.00 | 37,950.00 | -0.13% | 111,823 |
| Aug 27, 2025 | 38,800.00 | 39,400.00 | 37,600.00 | 38,000.00 | 38,000.00 | -2.06% | 120,897 |
| Aug 26, 2025 | 36,800.00 | 40,000.00 | 36,250.00 | 38,800.00 | 38,800.00 | 5.58% | 333,488 |
| Aug 25, 2025 | 37,050.00 | 37,950.00 | 36,750.00 | 36,750.00 | 36,750.00 | -0.14% | 136,709 |
| Aug 22, 2025 | 36,300.00 | 37,000.00 | 36,000.00 | 36,800.00 | 36,800.00 | 1.38% | 75,136 |
| Aug 21, 2025 | 37,000.00 | 37,150.00 | 36,100.00 | 36,300.00 | 36,300.00 | -0.41% | 128,896 |
| Aug 20, 2025 | 36,300.00 | 36,700.00 | 35,800.00 | 36,450.00 | 36,450.00 | -1.22% | 155,488 |
| Aug 19, 2025 | 37,900.00 | 38,200.00 | 36,500.00 | 36,900.00 | 36,900.00 | -2.64% | 179,924 |
| Aug 18, 2025 | 39,000.00 | 39,050.00 | 37,700.00 | 37,900.00 | 37,900.00 | -3.44% | 149,847 |
| Aug 14, 2025 | 38,500.00 | 40,050.00 | 38,250.00 | 39,250.00 | 39,250.00 | 1.95% | 143,707 |
| Aug 13, 2025 | 38,200.00 | 39,200.00 | 37,900.00 | 38,500.00 | 38,500.00 | 1.18% | 141,408 |
| Aug 12, 2025 | 39,400.00 | 40,250.00 | 37,750.00 | 38,050.00 | 38,050.00 | -3.43% | 212,563 |
| Aug 11, 2025 | 39,600.00 | 39,850.00 | 37,900.00 | 39,400.00 | 39,400.00 | -0.51% | 154,634 |
| Aug 8, 2025 | 39,600.00 | 40,200.00 | 39,200.00 | 39,600.00 | 39,600.00 | - | 89,523 |
| Aug 7, 2025 | 40,200.00 | 40,450.00 | 39,450.00 | 39,600.00 | 39,600.00 | -1.25% | 116,474 |
| Aug 6, 2025 | 40,000.00 | 40,450.00 | 39,450.00 | 40,100.00 | 40,100.00 | -0.62% | 337,119 |
| Aug 5, 2025 | 39,650.00 | 41,050.00 | 39,650.00 | 40,350.00 | 40,350.00 | 1.77% | 173,902 |
| Aug 4, 2025 | 37,000.00 | 40,450.00 | 36,900.00 | 39,650.00 | 39,650.00 | 7.16% | 293,037 |
| Aug 1, 2025 | 37,500.00 | 38,000.00 | 36,500.00 | 37,000.00 | 37,000.00 | -3.39% | 292,410 |
| Jul 31, 2025 | 37,950.00 | 39,300.00 | 37,700.00 | 38,300.00 | 38,300.00 | 1.06% | 187,078 |
| Jul 30, 2025 | 39,000.00 | 39,325.00 | 37,150.00 | 37,900.00 | 37,900.00 | -2.82% | 289,956 |
| Jul 29, 2025 | 39,000.00 | 39,600.00 | 38,200.00 | 39,000.00 | 39,000.00 | -0.89% | 194,880 |
| Jul 28, 2025 | 41,400.00 | 41,450.00 | 38,500.00 | 39,350.00 | 39,350.00 | -5.07% | 386,322 |
| Jul 25, 2025 | 41,850.00 | 42,050.00 | 40,500.00 | 41,450.00 | 41,450.00 | -0.24% | 180,116 |
| Jul 24, 2025 | 42,200.00 | 43,300.00 | 41,500.00 | 41,550.00 | 41,550.00 | -1.07% | 204,949 |
| Jul 23, 2025 | 42,000.00 | 42,450.00 | 41,250.00 | 42,000.00 | 42,000.00 | 0.72% | 149,610 |
| Jul 22, 2025 | 43,350.00 | 43,750.00 | 41,150.00 | 41,700.00 | 41,700.00 | -3.81% | 232,284 |
| Jul 21, 2025 | 43,900.00 | 44,000.00 | 43,000.00 | 43,350.00 | 43,350.00 | -1.25% | 129,357 |
| Jul 18, 2025 | 44,000.00 | 45,500.00 | 43,000.00 | 43,900.00 | 43,900.00 | 0.46% | 398,098 |
| Jul 17, 2025 | 43,000.00 | 44,600.00 | 42,100.00 | 43,700.00 | 43,700.00 | 1.63% | 342,592 |
| Jul 16, 2025 | 43,400.00 | 43,450.00 | 42,100.00 | 43,000.00 | 43,000.00 | -1.71% | 219,101 |
| Jul 15, 2025 | 42,550.00 | 44,700.00 | 42,100.00 | 43,750.00 | 43,750.00 | 3.67% | 373,888 |
| Jul 14, 2025 | 42,250.00 | 42,400.00 | 41,500.00 | 42,200.00 | 42,200.00 | 0.84% | 126,918 |
| Jul 11, 2025 | 42,900.00 | 42,900.00 | 41,250.00 | 41,850.00 | 41,850.00 | -1.99% | 163,922 |