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 |