Theragen Etex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,920.00 | 3,925.00 | 3,885.00 | 3,915.00 | 3,915.00 | 44,021 |
| 2024-04-25 | 3,930.00 | 3,945.00 | 3,900.00 | 3,920.00 | 3,920.00 | 33,413 |
| 2024-04-24 | 3,910.00 | 3,950.00 | 3,905.00 | 3,940.00 | 3,940.00 | 28,297 |
| 2024-04-23 | 3,915.00 | 3,940.00 | 3,880.00 | 3,910.00 | 3,910.00 | 42,845 |
| 2024-04-22 | 3,840.00 | 3,900.00 | 3,840.00 | 3,900.00 | 3,900.00 | 86,352 |
| 2024-04-19 | 3,915.00 | 3,915.00 | 3,785.00 | 3,840.00 | 3,840.00 | 90,408 |
| 2024-04-18 | 3,805.00 | 3,935.00 | 3,800.00 | 3,895.00 | 3,895.00 | 65,172 |
| 2024-04-17 | 3,890.00 | 3,890.00 | 3,805.00 | 3,840.00 | 3,840.00 | 87,911 |
| 2024-04-16 | 3,905.00 | 3,915.00 | 3,790.00 | 3,815.00 | 3,815.00 | 170,821 |
| 2024-04-15 | 3,940.00 | 3,985.00 | 3,905.00 | 3,915.00 | 3,915.00 | 103,731 |
| 2024-04-12 | 4,000.00 | 4,015.00 | 3,955.00 | 4,005.00 | 4,005.00 | 76,875 |
| 2024-04-11 | 4,030.00 | 4,050.00 | 3,950.00 | 4,000.00 | 4,000.00 | 119,958 |
| 2024-04-09 | 4,170.00 | 4,170.00 | 4,015.00 | 4,030.00 | 4,030.00 | 119,263 |
| 2024-04-08 | 4,090.00 | 4,105.00 | 4,035.00 | 4,060.00 | 4,060.00 | 117,734 |
| 2024-04-05 | 4,140.00 | 4,160.00 | 4,090.00 | 4,090.00 | 4,090.00 | 137,017 |
| 2024-04-04 | 4,230.00 | 4,240.00 | 4,150.00 | 4,175.00 | 4,175.00 | 103,806 |
| 2024-04-03 | 4,260.00 | 4,260.00 | 4,150.00 | 4,230.00 | 4,230.00 | 120,055 |
| 2024-04-02 | 4,400.00 | 4,400.00 | 4,225.00 | 4,260.00 | 4,260.00 | 211,356 |
| 2024-04-01 | 4,390.00 | 4,415.00 | 4,355.00 | 4,400.00 | 4,400.00 | 77,360 |
| 2024-03-29 | 4,430.00 | 4,455.00 | 4,330.00 | 4,375.00 | 4,375.00 | 102,905 |
| 2024-03-28 | 4,420.00 | 4,465.00 | 4,380.00 | 4,415.00 | 4,415.00 | 91,331 |
| 2024-03-27 | 4,505.00 | 4,525.00 | 4,390.00 | 4,420.00 | 4,420.00 | 175,843 |
| 2024-03-26 | 4,555.00 | 4,570.00 | 4,480.00 | 4,505.00 | 4,505.00 | 162,058 |
| 2024-03-25 | 4,525.00 | 4,580.00 | 4,485.00 | 4,565.00 | 4,565.00 | 256,338 |
| 2024-03-22 | 4,410.00 | 4,510.00 | 4,375.00 | 4,485.00 | 4,485.00 | 257,044 |
| 2024-03-21 | 4,405.00 | 4,475.00 | 4,370.00 | 4,395.00 | 4,395.00 | 147,341 |
| 2024-03-20 | 4,250.00 | 4,445.00 | 4,235.00 | 4,395.00 | 4,395.00 | 298,598 |
| 2024-03-19 | 4,320.00 | 4,320.00 | 4,215.00 | 4,250.00 | 4,250.00 | 82,123 |
| 2024-03-18 | 4,195.00 | 4,330.00 | 4,165.00 | 4,305.00 | 4,305.00 | 218,806 |
| 2024-03-15 | 4,300.00 | 4,305.00 | 4,175.00 | 4,195.00 | 4,195.00 | 159,599 |
| 2024-03-14 | 4,340.00 | 4,345.00 | 4,225.00 | 4,315.00 | 4,315.00 | 134,679 |
| 2024-03-13 | 4,355.00 | 4,380.00 | 4,285.00 | 4,320.00 | 4,320.00 | 138,370 |
| 2024-03-12 | 4,370.00 | 4,390.00 | 4,315.00 | 4,350.00 | 4,350.00 | 103,850 |
| 2024-03-11 | 4,350.00 | 4,445.00 | 4,335.00 | 4,365.00 | 4,365.00 | 194,221 |
| 2024-03-08 | 4,150.00 | 4,360.00 | 4,130.00 | 4,350.00 | 4,350.00 | 332,403 |
| 2024-03-07 | 4,255.00 | 4,255.00 | 4,135.00 | 4,150.00 | 4,150.00 | 121,492 |
| 2024-03-06 | 4,300.00 | 4,340.00 | 4,180.00 | 4,205.00 | 4,205.00 | 148,943 |
| 2024-03-05 | 4,330.00 | 4,350.00 | 4,265.00 | 4,305.00 | 4,305.00 | 108,218 |
| 2024-03-04 | 4,335.00 | 4,355.00 | 4,275.00 | 4,325.00 | 4,325.00 | 176,061 |
| 2024-02-29 | 4,360.00 | 4,400.00 | 4,310.00 | 4,335.00 | 4,335.00 | 213,564 |
| 2024-02-28 | 4,240.00 | 4,615.00 | 4,180.00 | 4,360.00 | 4,360.00 | 1,344,568 |
| 2024-02-27 | 4,270.00 | 4,330.00 | 4,180.00 | 4,250.00 | 4,250.00 | 165,725 |
| 2024-02-26 | 4,260.00 | 4,360.00 | 4,220.00 | 4,270.00 | 4,270.00 | 186,939 |
| 2024-02-23 | 4,145.00 | 4,330.00 | 4,135.00 | 4,250.00 | 4,250.00 | 348,989 |
| 2024-02-22 | 4,195.00 | 4,195.00 | 4,110.00 | 4,135.00 | 4,135.00 | 68,061 |
| 2024-02-21 | 4,170.00 | 4,210.00 | 4,125.00 | 4,170.00 | 4,170.00 | 88,368 |
| 2024-02-20 | 4,225.00 | 4,235.00 | 4,145.00 | 4,175.00 | 4,175.00 | 73,318 |
| 2024-02-19 | 4,170.00 | 4,230.00 | 4,140.00 | 4,225.00 | 4,225.00 | 99,242 |
| 2024-02-16 | 4,120.00 | 4,175.00 | 4,090.00 | 4,160.00 | 4,160.00 | 64,013 |
| 2024-02-15 | 4,110.00 | 4,130.00 | 4,085.00 | 4,115.00 | 4,115.00 | 59,987 |
| 2024-02-14 | 4,115.00 | 4,130.00 | 4,050.00 | 4,125.00 | 4,125.00 | 100,220 |
| 2024-02-13 | 4,115.00 | 4,155.00 | 4,090.00 | 4,130.00 | 4,130.00 | 55,381 |
| 2024-02-08 | 4,120.00 | 4,125.00 | 4,070.00 | 4,105.00 | 4,105.00 | 110,251 |
| 2024-02-07 | 4,100.00 | 4,155.00 | 4,075.00 | 4,100.00 | 4,100.00 | 75,329 |
| 2024-02-06 | 4,165.00 | 4,165.00 | 4,085.00 | 4,100.00 | 4,100.00 | 61,748 |
| 2024-02-05 | 4,155.00 | 4,200.00 | 4,125.00 | 4,165.00 | 4,165.00 | 88,653 |
| 2024-02-02 | 4,120.00 | 4,235.00 | 4,120.00 | 4,165.00 | 4,165.00 | 112,076 |
| 2024-02-01 | 4,060.00 | 4,150.00 | 4,060.00 | 4,120.00 | 4,120.00 | 88,515 |
| 2024-01-31 | 4,120.00 | 4,170.00 | 4,065.00 | 4,115.00 | 4,115.00 | 105,956 |
| 2024-01-30 | 4,150.00 | 4,215.00 | 4,130.00 | 4,165.00 | 4,165.00 | 91,171 |
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.