KOSDAQ - Delayed Quote KRW

Kolon TissueGene, Inc. (950160.KQ)

Comparar
28,700.00
-450.00
(-1.54%)
Al cierre: January 31 at 3:30:23 PM GMT+9
Moneda en KRW
Descargar
Fecha Apertura Alto Bajo Cerrar Cierre ajustado Volumen
Jan 31, 202529,200.0029,900.0028,450.0028,700.0028,700.00137,931
Jan 24, 202528,300.0029,300.0027,900.0029,150.0029,150.00163,175
Jan 23, 202528,550.0029,150.0028,200.0028,650.0028,650.00138,755
Jan 22, 202528,200.0029,450.0028,200.0028,500.0028,500.00200,796
Jan 21, 202528,500.0029,000.0027,500.0028,750.0028,750.00234,907
Jan 20, 202530,450.0030,500.0028,500.0028,500.0028,500.00504,579
Jan 17, 202530,400.0031,150.0029,550.0030,500.0030,500.00326,197
Jan 16, 202530,600.0030,700.0029,250.0029,800.0029,800.00317,422
Jan 15, 202530,150.0031,450.0029,950.0030,350.0030,350.00586,570
Jan 14, 202528,750.0030,400.0027,650.0030,150.0030,150.00373,344
Jan 13, 202528,600.0028,700.0027,250.0028,650.0028,650.00387,548
Jan 10, 202529,650.0030,050.0028,500.0028,600.0028,600.00442,080
Jan 9, 202528,800.0030,400.0028,700.0029,700.0029,700.001,001,252
Jan 8, 202528,150.0029,450.0028,000.0028,400.0028,400.00432,181
Jan 7, 202525,800.0029,800.0025,800.0028,150.0028,150.001,366,472
Jan 6, 202526,350.0026,900.0025,550.0026,000.0026,000.00513,709
Jan 3, 202524,200.0026,100.0023,700.0025,000.0025,000.00405,936
Jan 2, 202523,000.0024,450.0022,800.0024,200.0024,200.00228,535
Dec 30, 202422,400.0023,750.0021,950.0023,250.0023,250.00235,200
Dec 27, 202423,250.0023,800.0022,200.0022,400.0022,400.00313,287
Dec 26, 202424,850.0025,750.0023,300.0023,550.0023,550.00439,629
Dec 24, 202423,500.0026,500.0023,050.0025,100.0025,100.00788,464
Dec 23, 202423,400.0024,250.0022,650.0023,500.0023,500.00400,454
Dec 20, 202422,650.0023,450.0022,100.0023,300.0023,300.00412,771
Dec 19, 202423,100.0025,450.0022,600.0023,000.0023,000.00804,034
Dec 18, 202425,550.0026,250.0023,000.0024,300.0024,300.00929,588
Dec 17, 202427,700.0028,600.0024,750.0026,100.0026,100.00987,572
Dec 16, 202428,350.0028,500.0027,150.0027,800.0027,800.00547,458
Dec 13, 202424,000.0028,600.0023,500.0027,600.0027,600.001,680,335
Dec 12, 202424,100.0025,000.0023,450.0024,300.0024,300.00770,845
Dec 11, 202421,100.0025,550.0020,800.0024,700.0024,700.001,513,165
Dec 10, 202420,650.0021,700.0020,500.0021,100.0021,100.00485,862
Dec 9, 202421,550.0022,350.0020,350.0020,500.0020,500.00741,377
Dec 6, 202423,050.0024,250.0020,000.0022,850.0022,850.001,843,557
Dec 5, 202419,860.0022,250.0019,860.0022,200.0022,200.001,598,154
Dec 4, 202418,870.0019,670.0018,760.0019,650.0019,650.00515,794
Dec 3, 202420,500.0020,600.0019,010.0019,560.0019,560.00669,608
Dec 2, 202418,460.0022,400.0018,320.0019,700.0019,700.002,654,592
Nov 29, 202416,870.0018,390.0016,650.0017,550.0017,550.001,260,706
Nov 28, 202416,710.0017,120.0016,600.0016,780.0016,780.00127,444
Nov 27, 202416,290.0016,870.0016,090.0016,690.0016,690.00148,875
Nov 26, 202416,060.0016,600.0015,910.0016,330.0016,330.00115,382
Nov 25, 202415,880.0016,340.0015,880.0016,060.0016,060.00107,818
Nov 22, 202416,250.0016,390.0015,600.0015,880.0015,880.00151,121
Nov 21, 202416,610.0016,610.0015,900.0016,250.0016,250.00156,098
Nov 20, 202417,020.0017,150.0016,660.0016,680.0016,680.00148,679
Nov 19, 202416,670.0017,740.0016,670.0017,200.0017,200.00375,990
Nov 18, 202416,670.0016,920.0016,180.0016,810.0016,810.00196,024
Nov 15, 202415,200.0017,100.0014,980.0016,670.0016,670.00396,669
Nov 14, 202415,330.0015,880.0014,910.0015,350.0015,350.00145,587
Nov 13, 202415,350.0015,360.0014,600.0014,840.0014,840.00173,195
Nov 12, 202416,010.0016,100.0015,200.0015,350.0015,350.00249,438
Nov 11, 202416,580.0017,100.0016,000.0016,170.0016,170.00144,867
Nov 8, 202416,640.0016,900.0016,200.0016,570.0016,570.00134,494
Nov 7, 202417,050.0017,910.0016,690.0016,700.0016,700.00183,562
Nov 6, 202416,820.0017,080.0016,360.0016,920.0016,920.00128,948
Nov 5, 202416,150.0017,130.0016,100.0016,830.0016,830.00196,365
Nov 4, 202415,550.0016,490.0015,250.0016,150.0016,150.00116,819
Nov 1, 202416,070.0016,100.0015,700.0015,700.0015,700.00116,316
Oct 31, 202416,380.0016,540.0015,980.0016,180.0016,180.0088,368
Oct 30, 202416,200.0016,760.0015,900.0016,370.0016,370.00141,956
Oct 29, 202415,950.0016,220.0015,700.0016,130.0016,130.00109,776
Oct 28, 202416,060.0016,100.0015,720.0015,810.0015,810.0093,119
Oct 25, 202416,050.0016,190.0015,700.0016,050.0016,050.00112,402
Oct 24, 202416,630.0016,680.0015,990.0016,050.0016,050.00169,708
Oct 23, 202415,650.0017,800.0015,650.0016,700.0016,700.00735,256
Oct 22, 202416,030.0016,030.0015,490.0015,640.0015,640.00123,967
Oct 21, 202416,020.0016,230.0015,650.0016,210.0016,210.00110,569
Oct 18, 202416,270.0016,610.0015,800.0016,020.0016,020.00178,871
Oct 17, 202417,040.0017,040.0016,230.0016,310.0016,310.00210,767
Oct 16, 202417,300.0017,340.0016,720.0017,040.0017,040.00186,251
Oct 15, 202417,190.0017,510.0016,790.0017,310.0017,310.00267,645
Oct 14, 202417,300.0017,900.0016,550.0016,930.0016,930.00587,950
Oct 11, 202415,270.0018,170.0015,260.0016,910.0016,910.001,952,763
Oct 10, 202414,030.0015,400.0013,990.0015,190.0015,190.00292,549
Oct 8, 202413,890.0014,450.0013,750.0013,990.0013,990.0061,501
Oct 7, 202414,040.0014,040.0013,820.0013,890.0013,890.0034,514
Oct 4, 202413,970.0014,050.0013,800.0013,840.0013,840.0051,849
Oct 2, 202413,580.0014,450.0013,320.0013,960.0013,960.0097,870
Sep 30, 202413,780.0013,880.0013,450.0013,660.0013,660.0081,993
Sep 27, 202414,010.0014,170.0013,700.0013,780.0013,780.0077,635
Sep 26, 202413,880.0014,060.0013,810.0013,990.0013,990.0068,376
Sep 25, 202414,410.0014,410.0013,840.0013,880.0013,880.00164,042
Sep 24, 202414,910.0014,940.0013,990.0014,410.0014,410.00103,252
Sep 23, 202414,950.0015,120.0014,450.0014,490.0014,490.00131,083
Sep 20, 202414,000.0015,280.0013,860.0014,840.0014,840.00259,344
Sep 19, 202413,670.0014,270.0013,670.0013,970.0013,970.00112,265
Sep 13, 202413,500.0013,760.0013,270.0013,670.0013,670.0078,832
Sep 12, 202413,690.0013,800.0013,200.0013,670.0013,670.0069,725
Sep 11, 202413,280.0013,690.0013,190.0013,430.0013,430.0089,613
Sep 10, 202413,800.0014,230.0013,280.0013,280.0013,280.00117,188
Sep 9, 202413,500.0014,070.0013,400.0013,750.0013,750.0092,365
Sep 6, 202414,190.0014,220.0013,430.0013,890.0013,890.00176,631
Sep 5, 202414,500.0014,730.0013,900.0014,260.0014,260.00127,843
Sep 4, 202414,600.0014,800.0014,260.0014,510.0014,510.00150,812
Sep 3, 202415,250.0015,360.0015,000.0015,010.0015,010.00104,715
Sep 2, 202415,600.0015,830.0015,000.0015,160.0015,160.00105,682
Aug 30, 202415,000.0015,870.0015,000.0015,600.0015,600.00174,089
Aug 29, 202415,240.0015,240.0014,950.0014,970.0014,970.00108,494
Aug 28, 202415,140.0015,500.0015,000.0015,240.0015,240.00124,170
Aug 27, 202414,930.0015,220.0014,730.0015,140.0015,140.00102,703
Aug 26, 202415,100.0015,330.0014,820.0014,930.0014,930.0098,688
Aug 23, 202414,920.0015,120.0014,700.0015,000.0015,000.00159,650
Aug 22, 202415,420.0015,460.0014,900.0015,120.0015,120.00172,366
Aug 21, 202416,200.0016,200.0015,300.0015,470.0015,470.00282,232
Aug 20, 202416,190.0016,220.0015,960.0016,160.0016,160.00117,506
Aug 19, 202416,840.0016,840.0015,960.0016,180.0016,180.00215,645
Aug 16, 202416,500.0016,830.0016,200.0016,830.0016,830.00153,963
Aug 14, 202416,250.0016,390.0015,940.0016,270.0016,270.00143,757
Aug 13, 202416,910.0016,910.0015,990.0016,140.0016,140.00329,737
Aug 12, 202417,330.0017,490.0016,790.0016,890.0016,890.00204,481
Aug 9, 202417,510.0017,700.0017,200.0017,270.0017,270.00160,739
Aug 8, 202417,200.0017,680.0016,990.0017,250.0017,250.00193,320
Aug 7, 202416,700.0017,700.0016,660.0017,300.0017,300.00310,777
Aug 6, 202416,400.0016,830.0016,060.0016,560.0016,560.00354,681
Aug 5, 202417,000.0017,000.0015,090.0015,990.0015,990.00684,872
Aug 2, 202417,800.0018,070.0017,340.0017,370.0017,370.00278,536
Aug 1, 202417,700.0018,500.0017,360.0018,100.0018,100.00374,173
Jul 31, 202417,630.0017,980.0017,240.0017,330.0017,330.00236,093
Jul 30, 202418,100.0019,150.0017,620.0017,660.0017,660.001,016,820
Jul 29, 202417,590.0018,200.0017,440.0018,080.0018,080.00300,370
Jul 26, 202417,500.0017,850.0017,130.0017,510.0017,510.00309,640
Jul 25, 202417,890.0018,320.0017,060.0017,230.0017,230.00576,823
Jul 24, 202417,600.0018,270.0017,380.0018,040.0018,040.00412,673
Jul 23, 202417,370.0018,300.0017,220.0017,780.0017,780.00442,717
Jul 22, 202417,430.0017,550.0017,030.0017,520.0017,520.00390,380
Jul 19, 202417,640.0018,380.0017,510.0017,720.0017,720.00532,978
Jul 18, 202417,820.0018,120.0016,630.0017,940.0017,940.00886,085
Jul 17, 202418,050.0019,200.0017,750.0018,400.0018,400.001,716,541
Jul 16, 202420,100.0020,850.0018,760.0018,760.0018,760.002,339,532
Jul 15, 202418,490.0021,800.0018,010.0020,300.0020,300.007,873,289
Jul 12, 202414,380.0018,120.0014,230.0018,120.0018,120.006,493,356
Jul 11, 202415,310.0016,300.0013,780.0013,940.0013,940.001,511,285
Jul 10, 202414,080.0014,450.0014,030.0014,280.0014,280.00108,600
Jul 9, 202413,950.0014,500.0013,830.0014,230.0014,230.00250,907
Jul 8, 202413,900.0013,900.0013,420.0013,720.0013,720.00126,409
Jul 5, 202413,450.0014,060.0013,360.0013,880.0013,880.0099,846
Jul 4, 202413,600.0013,640.0013,330.0013,440.0013,440.0076,435
Jul 3, 202413,880.0013,880.0013,520.0013,600.0013,600.0097,885
Jul 2, 202414,380.0014,400.0013,770.0013,870.0013,870.00146,803
Jul 1, 202414,000.0014,870.0013,990.0014,380.0014,380.00324,254
Jun 28, 202414,240.0014,460.0013,760.0013,990.0013,990.00148,829
Jun 27, 202414,020.0014,260.0013,890.0014,070.0014,070.0055,609
Jun 26, 202414,690.0014,880.0013,960.0014,000.0014,000.00139,867
Jun 25, 202413,800.0014,840.0013,680.0014,690.0014,690.00199,969
Jun 24, 202413,310.0013,810.0013,160.0013,680.0013,680.0066,689
Jun 21, 202413,280.0013,540.0013,110.0013,310.0013,310.00131,372
Jun 20, 202413,510.0013,600.0013,160.0013,400.0013,400.00126,857
Jun 19, 202413,760.0013,830.0013,460.0013,600.0013,600.00113,794
Jun 18, 202414,000.0014,130.0013,740.0013,830.0013,830.0092,393
Jun 17, 202413,940.0014,560.0013,850.0013,980.0013,980.00143,585
Jun 14, 202414,450.0014,700.0013,950.0013,950.0013,950.00141,574
Jun 13, 202414,620.0014,870.0014,200.0014,450.0014,450.00122,172
Jun 12, 202414,890.0015,270.0014,380.0014,490.0014,490.00152,639
Jun 11, 202414,890.0015,180.0014,440.0014,900.0014,900.00172,207
Jun 10, 202414,280.0014,780.0014,220.0014,580.0014,580.00105,096
Jun 7, 202414,170.0014,650.0013,680.0014,450.0014,450.00214,937
Jun 5, 202415,110.0015,160.0013,880.0014,190.0014,190.00420,341
Jun 4, 202415,180.0015,580.0015,010.0015,160.0015,160.00176,706
Jun 3, 202414,460.0015,450.0014,280.0015,180.0015,180.00377,942
May 31, 202414,200.0014,800.0014,050.0014,260.0014,260.00275,048
May 30, 202414,330.0014,670.0014,100.0014,100.0014,100.00225,915
May 29, 202414,090.0014,750.0014,020.0014,160.0014,160.00258,168
May 28, 202413,150.0014,920.0013,080.0014,240.0014,240.00646,584
May 27, 202413,100.0013,500.0013,000.0013,300.0013,300.00254,952
May 24, 202415,660.0016,030.0012,710.0013,100.0013,100.002,064,539
May 23, 202412,930.0014,940.0012,930.0014,650.0014,650.00958,891
May 22, 202412,130.0013,570.0012,070.0013,060.0013,060.00408,709
May 21, 202412,530.0012,530.0012,100.0012,200.0012,200.0067,063
May 20, 202412,450.0012,490.0012,040.0012,300.0012,300.00130,407
May 17, 202412,520.0012,740.0012,190.0012,440.0012,440.0079,685
May 16, 202412,500.0012,920.0012,350.0012,520.0012,520.00128,507
May 14, 202412,300.0012,520.0012,150.0012,470.0012,470.0053,406
May 13, 202412,550.0012,590.0012,200.0012,310.0012,310.0085,830
May 10, 202412,270.0012,550.0012,270.0012,550.0012,550.0053,731
May 9, 202412,190.0012,580.0012,150.0012,350.0012,350.0074,329
May 8, 202412,010.0012,300.0011,930.0012,200.0012,200.0070,481
May 7, 202412,400.0012,620.0012,160.0012,160.0012,160.00110,223
May 3, 202412,280.0012,440.0012,210.0012,430.0012,430.0059,103
May 2, 202412,320.0012,320.0011,900.0012,280.0012,280.0079,080
Apr 30, 202411,650.0012,200.0011,500.0012,100.0012,100.00100,555
Apr 29, 202411,300.0011,700.0011,250.0011,650.0011,650.0051,755
Apr 26, 202411,550.0011,900.0011,300.0011,330.0011,330.0096,766
Apr 25, 202411,220.0011,880.0011,180.0011,540.0011,540.00166,738
Apr 24, 202411,200.0011,460.0011,070.0011,220.0011,220.0082,994
Apr 23, 202410,740.0011,990.0010,610.0011,330.0011,330.00426,320
Apr 22, 202410,580.0010,760.0010,490.0010,620.0010,620.0095,786
Apr 19, 202410,700.0010,820.0010,350.0010,630.0010,630.0099,476
Apr 18, 202410,540.0010,800.0010,520.0010,750.0010,750.00155,195
Apr 17, 202410,970.0010,970.0010,530.0010,640.0010,640.00103,020
Apr 16, 202410,850.0011,050.0010,350.0010,780.0010,780.00105,301
Apr 15, 202411,100.0011,240.0010,870.0011,060.0011,060.00188,638
Apr 12, 202411,300.0011,740.0011,200.0011,350.0011,350.00102,242
Apr 11, 202411,790.0011,790.0011,310.0011,360.0011,360.00138,835
Apr 9, 202411,570.0011,890.0011,500.0011,740.0011,740.00102,362
Apr 8, 202411,990.0012,130.0011,590.0011,760.0011,760.00103,887
Apr 5, 202412,190.0012,320.0011,590.0011,950.0011,950.00163,262
Apr 4, 202412,620.0012,630.0012,190.0012,260.0012,260.0086,939
Apr 3, 202412,500.0012,700.0012,040.0012,490.0012,490.00153,374
Apr 2, 202413,350.0013,350.0012,020.0012,500.0012,500.00345,120
Apr 1, 202412,910.0013,450.0012,800.0013,360.0013,360.00144,510
Mar 29, 202413,160.0013,450.0012,860.0012,950.0012,950.00237,690
Mar 28, 202413,350.0014,100.0013,010.0013,500.0013,500.00342,174
Mar 27, 202414,450.0014,680.0013,260.0013,400.0013,400.00618,370
Mar 26, 202415,000.0015,340.0014,500.0014,680.0014,680.00480,687
Mar 25, 202415,280.0016,250.0014,740.0015,010.0015,010.001,001,774
Mar 22, 202416,900.0016,900.0014,450.0015,070.0015,070.001,996,999
Mar 21, 202413,110.0015,920.0012,680.0015,920.0015,920.003,101,597
Mar 20, 202413,320.0013,530.0012,030.0012,250.0012,250.00270,839
Mar 19, 202413,420.0013,640.0013,100.0013,140.0013,140.00206,372
Mar 18, 202412,640.0013,440.0012,360.0013,430.0013,430.00437,306
Mar 15, 202412,530.0012,720.0012,100.0012,640.0012,640.00207,589
Mar 14, 202411,070.0012,990.0010,850.0012,640.0012,640.00972,824
Mar 13, 202410,530.0010,880.0010,460.0010,800.0010,800.0087,710
Mar 12, 202410,950.0011,010.0010,420.0010,510.0010,510.0086,946
Mar 11, 202410,070.0010,930.0010,000.0010,790.0010,790.00205,155
Mar 8, 20249,840.0010,100.009,670.0010,070.0010,070.0086,785
Mar 7, 20249,870.0010,070.009,800.009,900.009,900.0050,722
Mar 6, 20249,510.009,900.009,420.009,850.009,850.0071,418
Mar 5, 20249,740.009,740.009,310.009,500.009,500.00145,147
Mar 4, 202410,000.0010,080.009,600.009,720.009,720.00118,289
Feb 29, 202410,060.0010,200.009,960.0010,000.0010,000.0053,445
Feb 28, 20249,990.0010,100.009,960.0010,060.0010,060.0058,283
Feb 27, 20249,890.0010,260.009,870.0010,050.0010,050.00103,847
Feb 26, 20249,910.0010,190.009,910.0010,050.0010,050.0080,488
Feb 23, 202410,020.0010,220.009,930.0010,050.0010,050.0087,211
Feb 22, 202410,000.0010,090.009,910.0010,070.0010,070.0063,746
Feb 21, 202410,050.0010,180.009,990.0010,030.0010,030.0079,700
Feb 20, 202410,240.0010,300.0010,050.0010,210.0010,210.0076,322
Feb 19, 202410,220.0010,400.0010,120.0010,290.0010,290.0079,711
Feb 16, 202410,580.0010,580.0010,160.0010,270.0010,270.0089,286
Feb 15, 202410,310.0010,960.0010,210.0010,490.0010,490.00159,947
Feb 14, 202410,280.0010,310.0010,040.0010,290.0010,290.00117,042
Feb 13, 20249,940.0010,360.009,740.0010,230.0010,230.00232,426
Feb 8, 20249,140.0010,000.008,610.009,730.009,730.00693,819
Feb 7, 202412,640.0012,950.008,870.009,130.009,130.001,977,800
Feb 6, 202412,700.0012,850.0012,290.0012,420.0012,420.00104,904
Feb 5, 202412,290.0012,960.0012,150.0012,630.0012,630.00213,468
Feb 2, 202411,800.0012,300.0011,700.0012,290.0012,290.00166,082
Feb 1, 202411,670.0011,950.0011,160.0011,820.0011,820.00160,239
Jan 31, 202412,320.0012,320.0011,650.0011,690.0011,690.00131,957