Kolon TissueGene, Inc. (KOSDAQ:950160)
South Korea
· Delayed Price · Currency is KRW 113,000
+10,700 (10.46%)
At close: Mar 6, 2026
Kolon TissueGene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 92,900.00 | 93,000.00 | 88,100.00 | 89,500.00 | 89,500.00 | -4.07% | 463,018 |
| Feb 12, 2026 | 95,300.00 | 98,300.00 | 92,600.00 | 93,300.00 | 93,300.00 | -0.21% | 275,284 |
| Feb 11, 2026 | 94,500.00 | 97,400.00 | 92,700.00 | 93,500.00 | 93,500.00 | - | 283,000 |
| Feb 10, 2026 | 98,100.00 | 99,900.00 | 92,500.00 | 93,500.00 | 93,500.00 | -4.49% | 296,765 |
| Feb 9, 2026 | 97,500.00 | 100,000.00 | 94,500.00 | 97,900.00 | 97,900.00 | 3.82% | 289,885 |
| Feb 6, 2026 | 97,000.00 | 98,700.00 | 91,000.00 | 94,300.00 | 94,300.00 | -5.61% | 647,883 |
| Feb 5, 2026 | 103,500.00 | 107,500.00 | 95,100.00 | 99,900.00 | 99,900.00 | -0.50% | 757,496 |
| Feb 4, 2026 | 104,000.00 | 107,800.00 | 98,500.00 | 100,400.00 | 100,400.00 | -4.38% | 539,751 |
| Feb 3, 2026 | 106,000.00 | 106,800.00 | 97,700.00 | 105,000.00 | 105,000.00 | 2.04% | 698,473 |
| Feb 2, 2026 | 102,000.00 | 110,900.00 | 101,000.00 | 102,900.00 | 102,900.00 | -2.00% | 561,147 |
| Jan 30, 2026 | 104,000.00 | 108,700.00 | 101,500.00 | 105,000.00 | 105,000.00 | 0.67% | 605,256 |
| Jan 29, 2026 | 97,000.00 | 109,300.00 | 96,000.00 | 104,300.00 | 104,300.00 | 7.30% | 1,307,221 |
| Jan 28, 2026 | 99,000.00 | 101,100.00 | 91,300.00 | 97,200.00 | 97,200.00 | -1.12% | 899,924 |
| Jan 27, 2026 | 93,900.00 | 103,200.00 | 93,000.00 | 98,300.00 | 98,300.00 | 4.69% | 1,062,954 |
| Jan 26, 2026 | 83,900.00 | 96,100.00 | 83,900.00 | 93,900.00 | 93,900.00 | 13.00% | 1,318,119 |
| Jan 23, 2026 | 79,800.00 | 83,500.00 | 77,400.00 | 83,100.00 | 83,100.00 | 6.81% | 804,942 |
| Jan 22, 2026 | 72,100.00 | 79,000.00 | 71,400.00 | 77,800.00 | 77,800.00 | 8.06% | 595,396 |
| Jan 21, 2026 | 72,100.00 | 73,500.00 | 69,600.00 | 72,000.00 | 72,000.00 | -2.96% | 525,265 |
| Jan 20, 2026 | 75,500.00 | 79,150.00 | 74,200.00 | 74,200.00 | 74,200.00 | -1.72% | 340,663 |
| Jan 19, 2026 | 74,900.00 | 78,600.00 | 74,000.00 | 75,500.00 | 75,500.00 | 1.07% | 342,536 |
| Jan 16, 2026 | 71,500.00 | 76,900.00 | 69,400.00 | 74,700.00 | 74,700.00 | 3.46% | 574,223 |
| Jan 15, 2026 | 71,900.00 | 73,800.00 | 71,600.00 | 72,200.00 | 72,200.00 | 0.70% | 160,446 |
| Jan 14, 2026 | 73,500.00 | 75,400.00 | 71,000.00 | 71,700.00 | 71,700.00 | -2.45% | 214,875 |
| Jan 13, 2026 | 72,800.00 | 76,000.00 | 72,800.00 | 73,500.00 | 73,500.00 | 0.82% | 311,894 |
| Jan 12, 2026 | 73,700.00 | 73,900.00 | 71,200.00 | 72,900.00 | 72,900.00 | -0.95% | 169,685 |
| Jan 9, 2026 | 72,800.00 | 73,900.00 | 71,500.00 | 73,600.00 | 73,600.00 | 1.10% | 173,463 |
| Jan 8, 2026 | 70,700.00 | 74,500.00 | 69,900.00 | 72,800.00 | 72,800.00 | 2.97% | 335,633 |
| Jan 7, 2026 | 69,200.00 | 72,650.00 | 67,500.00 | 70,700.00 | 70,700.00 | 2.02% | 413,494 |
| Jan 6, 2026 | 71,700.00 | 72,100.00 | 68,600.00 | 69,300.00 | 69,300.00 | -3.62% | 518,680 |
| Jan 5, 2026 | 70,800.00 | 73,300.00 | 68,600.00 | 71,900.00 | 71,900.00 | 0.56% | 544,991 |
| Jan 2, 2026 | 79,600.00 | 79,800.00 | 63,200.00 | 71,500.00 | 71,500.00 | -10.18% | 1,570,503 |
| Dec 30, 2025 | 78,200.00 | 80,600.00 | 77,300.00 | 79,600.00 | 79,600.00 | 1.40% | 307,795 |
| Dec 29, 2025 | 75,300.00 | 78,500.00 | 75,300.00 | 78,500.00 | 78,500.00 | 4.67% | 350,232 |
| Dec 26, 2025 | 73,600.00 | 76,000.00 | 71,600.00 | 75,000.00 | 75,000.00 | 1.90% | 379,011 |
| Dec 24, 2025 | 75,400.00 | 75,500.00 | 73,200.00 | 73,600.00 | 73,600.00 | -2.39% | 246,368 |
| Dec 23, 2025 | 75,400.00 | 76,300.00 | 74,100.00 | 75,400.00 | 75,400.00 | 0.13% | 182,051 |
| Dec 22, 2025 | 75,700.00 | 77,550.00 | 74,200.00 | 75,300.00 | 75,300.00 | 0.80% | 335,501 |
| Dec 19, 2025 | 74,100.00 | 76,700.00 | 73,900.00 | 74,700.00 | 74,700.00 | 1.77% | 331,763 |
| Dec 18, 2025 | 70,000.00 | 74,300.00 | 70,000.00 | 73,400.00 | 73,400.00 | 1.80% | 297,938 |
| Dec 17, 2025 | 77,300.00 | 77,800.00 | 71,500.00 | 72,100.00 | 72,100.00 | -6.73% | 906,988 |
| Dec 16, 2025 | 81,100.00 | 81,500.00 | 76,900.00 | 77,300.00 | 77,300.00 | -3.62% | 464,105 |
| Dec 15, 2025 | 81,000.00 | 82,500.00 | 79,900.00 | 80,200.00 | 80,200.00 | -1.23% | 286,809 |
| Dec 12, 2025 | 82,300.00 | 84,800.00 | 79,900.00 | 81,200.00 | 81,200.00 | -0.37% | 458,213 |
| Dec 11, 2025 | 84,000.00 | 84,000.00 | 80,400.00 | 81,500.00 | 81,500.00 | -1.33% | 327,603 |
| Dec 10, 2025 | 80,700.00 | 83,500.00 | 79,000.00 | 82,600.00 | 82,600.00 | 2.10% | 565,172 |
| Dec 9, 2025 | 78,700.00 | 81,600.00 | 76,000.00 | 80,900.00 | 80,900.00 | 4.66% | 594,698 |
| Dec 8, 2025 | 80,200.00 | 81,800.00 | 75,700.00 | 77,300.00 | 77,300.00 | -3.38% | 668,808 |
| 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 |