Theragen Etex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3,880.00 | 3,950.00 | 3,860.00 | 3,925.00 | 3,925.00 | 72,493 |
| 2024-07-24 | 3,790.00 | 3,960.00 | 3,740.00 | 3,930.00 | 3,930.00 | 119,639 |
| 2024-07-23 | 3,845.00 | 3,925.00 | 3,840.00 | 3,875.00 | 3,875.00 | 48,567 |
| 2024-07-22 | 3,880.00 | 3,895.00 | 3,800.00 | 3,845.00 | 3,845.00 | 55,355 |
| 2024-07-19 | 3,905.00 | 3,950.00 | 3,865.00 | 3,875.00 | 3,875.00 | 22,915 |
| 2024-07-18 | 3,940.00 | 3,950.00 | 3,850.00 | 3,935.00 | 3,935.00 | 27,149 |
| 2024-07-17 | 3,930.00 | 3,985.00 | 3,915.00 | 3,950.00 | 3,950.00 | 50,984 |
| 2024-07-16 | 3,980.00 | 3,980.00 | 3,880.00 | 3,930.00 | 3,930.00 | 61,505 |
| 2024-07-15 | 3,970.00 | 3,985.00 | 3,915.00 | 3,985.00 | 3,985.00 | 64,349 |
| 2024-07-12 | 4,000.00 | 4,060.00 | 3,825.00 | 3,980.00 | 3,980.00 | 219,125 |
| 2024-07-11 | 3,975.00 | 3,975.00 | 3,900.00 | 3,960.00 | 3,960.00 | 51,661 |
| 2024-07-10 | 3,850.00 | 3,980.00 | 3,825.00 | 3,980.00 | 3,980.00 | 153,531 |
| 2024-07-09 | 3,820.00 | 3,850.00 | 3,815.00 | 3,840.00 | 3,840.00 | 33,997 |
| 2024-07-08 | 3,805.00 | 3,850.00 | 3,785.00 | 3,820.00 | 3,820.00 | 70,446 |
| 2024-07-05 | 3,700.00 | 3,835.00 | 3,700.00 | 3,785.00 | 3,785.00 | 116,080 |
| 2024-07-04 | 3,710.00 | 3,800.00 | 3,705.00 | 3,710.00 | 3,710.00 | 91,649 |
| 2024-07-03 | 3,760.00 | 3,765.00 | 3,705.00 | 3,705.00 | 3,705.00 | 51,966 |
| 2024-07-02 | 3,765.00 | 3,765.00 | 3,720.00 | 3,760.00 | 3,760.00 | 38,463 |
| 2024-07-01 | 3,695.00 | 3,770.00 | 3,675.00 | 3,765.00 | 3,765.00 | 80,106 |
| 2024-06-28 | 3,695.00 | 3,700.00 | 3,670.00 | 3,695.00 | 3,695.00 | 41,550 |
| 2024-06-27 | 3,675.00 | 3,730.00 | 3,675.00 | 3,690.00 | 3,690.00 | 41,616 |
| 2024-06-26 | 3,705.00 | 3,725.00 | 3,680.00 | 3,710.00 | 3,710.00 | 38,861 |
| 2024-06-25 | 3,745.00 | 3,745.00 | 3,700.00 | 3,705.00 | 3,705.00 | 34,926 |
| 2024-06-24 | 3,705.00 | 3,755.00 | 3,690.00 | 3,710.00 | 3,710.00 | 81,428 |
| 2024-06-21 | 3,820.00 | 3,840.00 | 3,710.00 | 3,715.00 | 3,715.00 | 108,768 |
| 2024-06-20 | 3,940.00 | 4,030.00 | 3,795.00 | 3,800.00 | 3,800.00 | 627,943 |
| 2024-06-19 | 3,725.00 | 3,825.00 | 3,690.00 | 3,810.00 | 3,810.00 | 258,924 |
| 2024-06-18 | 3,775.00 | 3,795.00 | 3,745.00 | 3,745.00 | 3,745.00 | 48,827 |
| 2024-06-17 | 3,790.00 | 3,820.00 | 3,750.00 | 3,775.00 | 3,775.00 | 49,576 |
| 2024-06-14 | 3,850.00 | 3,850.00 | 3,795.00 | 3,800.00 | 3,800.00 | 75,569 |
| 2024-06-13 | 3,870.00 | 3,885.00 | 3,835.00 | 3,850.00 | 3,850.00 | 50,217 |
| 2024-06-12 | 3,895.00 | 3,895.00 | 3,855.00 | 3,855.00 | 3,855.00 | 39,219 |
| 2024-06-11 | 3,895.00 | 3,905.00 | 3,870.00 | 3,885.00 | 3,885.00 | 35,974 |
| 2024-06-10 | 3,935.00 | 3,935.00 | 3,865.00 | 3,895.00 | 3,895.00 | 30,216 |
| 2024-06-07 | 3,870.00 | 3,955.00 | 3,850.00 | 3,930.00 | 3,930.00 | 85,369 |
| 2024-06-05 | 3,895.00 | 3,895.00 | 3,830.00 | 3,880.00 | 3,880.00 | 59,721 |
| 2024-06-04 | 3,855.00 | 3,935.00 | 3,855.00 | 3,890.00 | 3,890.00 | 62,644 |
| 2024-06-03 | 3,850.00 | 3,905.00 | 3,830.00 | 3,890.00 | 3,890.00 | 53,655 |
| 2024-05-31 | 3,930.00 | 3,930.00 | 3,845.00 | 3,845.00 | 3,845.00 | 63,895 |
| 2024-05-30 | 3,910.00 | 3,930.00 | 3,865.00 | 3,930.00 | 3,930.00 | 30,805 |
| 2024-05-29 | 3,910.00 | 3,915.00 | 3,865.00 | 3,905.00 | 3,905.00 | 73,517 |
| 2024-05-28 | 3,890.00 | 3,935.00 | 3,870.00 | 3,910.00 | 3,910.00 | 22,991 |
| 2024-05-27 | 3,880.00 | 3,920.00 | 3,865.00 | 3,905.00 | 3,905.00 | 40,803 |
| 2024-05-24 | 3,885.00 | 3,910.00 | 3,850.00 | 3,910.00 | 3,910.00 | 46,428 |
| 2024-05-23 | 3,920.00 | 3,925.00 | 3,840.00 | 3,905.00 | 3,905.00 | 56,232 |
| 2024-05-22 | 3,940.00 | 3,940.00 | 3,865.00 | 3,920.00 | 3,920.00 | 48,545 |
| 2024-05-21 | 3,940.00 | 3,940.00 | 3,865.00 | 3,925.00 | 3,925.00 | 56,674 |
| 2024-05-20 | 3,950.00 | 3,970.00 | 3,915.00 | 3,920.00 | 3,920.00 | 61,561 |
| 2024-05-17 | 4,000.00 | 4,000.00 | 3,940.00 | 3,945.00 | 3,945.00 | 32,764 |
| 2024-05-16 | 3,970.00 | 4,000.00 | 3,950.00 | 3,970.00 | 3,970.00 | 50,207 |
| 2024-05-14 | 3,985.00 | 3,985.00 | 3,920.00 | 3,965.00 | 3,965.00 | 54,930 |
| 2024-05-13 | 3,995.00 | 4,030.00 | 3,910.00 | 3,965.00 | 3,965.00 | 67,989 |
| 2024-05-10 | 4,010.00 | 4,025.00 | 3,985.00 | 4,000.00 | 4,000.00 | 31,174 |
| 2024-05-09 | 4,000.00 | 4,015.00 | 3,995.00 | 4,010.00 | 4,010.00 | 24,595 |
| 2024-05-08 | 4,015.00 | 4,035.00 | 3,995.00 | 4,010.00 | 4,010.00 | 32,247 |
| 2024-05-07 | 4,010.00 | 4,030.00 | 3,970.00 | 4,000.00 | 4,000.00 | 54,622 |
| 2024-05-03 | 4,040.00 | 4,040.00 | 3,970.00 | 3,995.00 | 3,995.00 | 26,869 |
| 2024-05-02 | 4,020.00 | 4,030.00 | 3,940.00 | 3,995.00 | 3,995.00 | 50,652 |
| 2024-04-30 | 3,930.00 | 4,010.00 | 3,930.00 | 3,980.00 | 3,980.00 | 61,877 |
| 2024-04-29 | 3,920.00 | 3,950.00 | 3,900.00 | 3,930.00 | 3,930.00 | 34,981 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.