Theragen Etex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,160.00 | 4,310.00 | 4,110.00 | 4,255.00 | 4,255.00 | 86,765 |
| 2023-07-31 | 4,180.00 | 4,200.00 | 4,115.00 | 4,185.00 | 4,185.00 | 71,853 |
| 2023-07-28 | 4,170.00 | 4,190.00 | 4,030.00 | 4,180.00 | 4,180.00 | 70,058 |
| 2023-07-27 | 3,860.00 | 4,145.00 | 3,860.00 | 4,135.00 | 4,135.00 | 145,879 |
| 2023-07-26 | 4,095.00 | 4,120.00 | 3,760.00 | 3,875.00 | 3,875.00 | 396,965 |
| 2023-07-25 | 4,275.00 | 4,295.00 | 4,070.00 | 4,070.00 | 4,070.00 | 171,867 |
| 2023-07-24 | 4,410.00 | 4,420.00 | 4,240.00 | 4,270.00 | 4,270.00 | 190,282 |
| 2023-07-21 | 4,230.00 | 4,495.00 | 4,230.00 | 4,370.00 | 4,370.00 | 361,224 |
| 2023-07-20 | 4,315.00 | 4,365.00 | 4,280.00 | 4,285.00 | 4,285.00 | 144,607 |
| 2023-07-19 | 4,410.00 | 4,410.00 | 4,255.00 | 4,315.00 | 4,315.00 | 333,699 |
| 2023-07-18 | 4,270.00 | 4,650.00 | 4,210.00 | 4,385.00 | 4,385.00 | 1,096,614 |
| 2023-07-17 | 4,260.00 | 4,295.00 | 4,180.00 | 4,295.00 | 4,295.00 | 103,234 |
| 2023-07-14 | 4,285.00 | 4,300.00 | 4,205.00 | 4,260.00 | 4,260.00 | 205,990 |
| 2023-07-13 | 4,130.00 | 4,720.00 | 4,085.00 | 4,350.00 | 4,350.00 | 2,966,475 |
| 2023-07-12 | 4,070.00 | 4,140.00 | 4,025.00 | 4,100.00 | 4,100.00 | 97,551 |
| 2023-07-11 | 4,075.00 | 4,150.00 | 4,020.00 | 4,050.00 | 4,050.00 | 93,889 |
| 2023-07-10 | 4,075.00 | 4,220.00 | 4,005.00 | 4,075.00 | 4,075.00 | 147,678 |
| 2023-07-07 | 4,195.00 | 4,205.00 | 4,005.00 | 4,075.00 | 4,075.00 | 259,838 |
| 2023-07-06 | 4,150.00 | 4,740.00 | 4,095.00 | 4,195.00 | 4,195.00 | 2,485,780 |
| 2023-07-05 | 4,175.00 | 4,250.00 | 4,080.00 | 4,100.00 | 4,100.00 | 210,001 |
| 2023-07-04 | 4,390.00 | 4,395.00 | 4,030.00 | 4,185.00 | 4,185.00 | 478,501 |
| 2023-07-03 | 4,410.00 | 4,475.00 | 4,320.00 | 4,380.00 | 4,380.00 | 132,839 |
| 2023-06-30 | 4,420.00 | 4,425.00 | 4,350.00 | 4,400.00 | 4,400.00 | 78,769 |
| 2023-06-29 | 4,430.00 | 4,470.00 | 4,325.00 | 4,470.00 | 4,470.00 | 133,672 |
| 2023-06-28 | 4,540.00 | 4,540.00 | 4,450.00 | 4,460.00 | 4,460.00 | 67,931 |
| 2023-06-27 | 4,525.00 | 4,680.00 | 4,405.00 | 4,495.00 | 4,495.00 | 149,473 |
| 2023-06-26 | 4,450.00 | 4,615.00 | 4,345.00 | 4,525.00 | 4,525.00 | 173,323 |
| 2023-06-23 | 4,495.00 | 4,520.00 | 4,430.00 | 4,450.00 | 4,450.00 | 57,201 |
| 2023-06-22 | 4,585.00 | 4,585.00 | 4,435.00 | 4,475.00 | 4,475.00 | 106,199 |
| 2023-06-21 | 4,725.00 | 4,725.00 | 4,535.00 | 4,585.00 | 4,585.00 | 116,881 |
| 2023-06-20 | 4,765.00 | 4,800.00 | 4,670.00 | 4,680.00 | 4,680.00 | 119,625 |
| 2023-06-19 | 4,730.00 | 4,820.00 | 4,630.00 | 4,820.00 | 4,820.00 | 118,235 |
| 2023-06-16 | 4,700.00 | 4,845.00 | 4,675.00 | 4,715.00 | 4,715.00 | 128,492 |
| 2023-06-15 | 4,735.00 | 4,800.00 | 4,645.00 | 4,695.00 | 4,695.00 | 125,619 |
| 2023-06-14 | 4,950.00 | 5,050.00 | 4,695.00 | 4,735.00 | 4,735.00 | 369,190 |
| 2023-06-13 | 5,030.00 | 5,070.00 | 4,975.00 | 4,980.00 | 4,980.00 | 86,462 |
| 2023-06-12 | 5,090.00 | 5,090.00 | 4,950.00 | 5,030.00 | 5,030.00 | 116,605 |
| 2023-06-09 | 5,150.00 | 5,180.00 | 5,050.00 | 5,050.00 | 5,050.00 | 99,891 |
| 2023-06-08 | 5,230.00 | 5,230.00 | 5,060.00 | 5,120.00 | 5,120.00 | 150,440 |
| 2023-06-07 | 5,350.00 | 5,350.00 | 5,210.00 | 5,210.00 | 5,210.00 | 128,141 |
| 2023-06-05 | 5,410.00 | 5,410.00 | 5,270.00 | 5,330.00 | 5,330.00 | 67,759 |
| 2023-06-02 | 5,420.00 | 5,420.00 | 5,320.00 | 5,410.00 | 5,410.00 | 52,389 |
| 2023-06-01 | 5,260.00 | 5,450.00 | 5,210.00 | 5,400.00 | 5,400.00 | 158,864 |
| 2023-05-31 | 5,260.00 | 5,470.00 | 5,210.00 | 5,260.00 | 5,260.00 | 126,275 |
| 2023-05-30 | 5,220.00 | 5,290.00 | 5,180.00 | 5,260.00 | 5,260.00 | 43,508 |
| 2023-05-26 | 5,290.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,180.00 | 97,277 |
| 2023-05-25 | 5,460.00 | 5,480.00 | 5,240.00 | 5,280.00 | 5,280.00 | 134,808 |
| 2023-05-24 | 5,480.00 | 5,530.00 | 5,420.00 | 5,460.00 | 5,460.00 | 78,092 |
| 2023-05-23 | 5,490.00 | 5,530.00 | 5,430.00 | 5,480.00 | 5,480.00 | 125,806 |
| 2023-05-22 | 5,310.00 | 5,470.00 | 5,310.00 | 5,470.00 | 5,470.00 | 129,542 |
| 2023-05-19 | 5,290.00 | 5,360.00 | 5,250.00 | 5,350.00 | 5,350.00 | 115,092 |
| 2023-05-18 | 5,290.00 | 5,350.00 | 5,230.00 | 5,280.00 | 5,280.00 | 74,996 |
| 2023-05-17 | 5,190.00 | 5,330.00 | 5,190.00 | 5,290.00 | 5,290.00 | 60,599 |
| 2023-05-16 | 5,260.00 | 5,370.00 | 5,170.00 | 5,190.00 | 5,190.00 | 101,784 |
| 2023-05-15 | 5,390.00 | 5,390.00 | 5,150.00 | 5,180.00 | 5,180.00 | 130,824 |
| 2023-05-12 | 5,480.00 | 5,490.00 | 5,330.00 | 5,360.00 | 5,360.00 | 121,796 |
| 2023-05-11 | 5,460.00 | 5,580.00 | 5,450.00 | 5,460.00 | 5,460.00 | 168,575 |
| 2023-05-10 | 5,540.00 | 5,540.00 | 5,390.00 | 5,450.00 | 5,450.00 | 133,620 |
| 2023-05-09 | 5,420.00 | 5,640.00 | 5,330.00 | 5,490.00 | 5,490.00 | 455,152 |
| 2023-05-08 | 5,330.00 | 5,440.00 | 5,280.00 | 5,360.00 | 5,360.00 | 113,234 |
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.