Theragen Etex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,330.00 | 5,440.00 | 5,280.00 | 5,360.00 | 5,360.00 | 113,234 |
| 2023-05-04 | 5,270.00 | 5,430.00 | 5,220.00 | 5,310.00 | 5,310.00 | 120,595 |
| 2023-05-03 | 5,270.00 | 5,370.00 | 5,150.00 | 5,270.00 | 5,270.00 | 96,040 |
| 2023-05-02 | 5,210.00 | 5,370.00 | 5,160.00 | 5,350.00 | 5,350.00 | 99,331 |
| 2023-04-28 | 5,260.00 | 5,390.00 | 5,100.00 | 5,210.00 | 5,210.00 | 201,940 |
| 2023-04-27 | 5,590.00 | 5,600.00 | 5,140.00 | 5,260.00 | 5,260.00 | 351,031 |
| 2023-04-26 | 5,390.00 | 5,580.00 | 5,160.00 | 5,580.00 | 5,580.00 | 619,699 |
| 2023-04-25 | 5,350.00 | 5,400.00 | 5,210.00 | 5,300.00 | 5,300.00 | 181,822 |
| 2023-04-24 | 5,200.00 | 5,420.00 | 5,080.00 | 5,290.00 | 5,290.00 | 349,742 |
| 2023-04-21 | 5,070.00 | 5,320.00 | 5,010.00 | 5,170.00 | 5,170.00 | 303,983 |
| 2023-04-20 | 5,310.00 | 5,380.00 | 5,100.00 | 5,100.00 | 5,100.00 | 313,084 |
| 2023-04-19 | 5,350.00 | 5,380.00 | 5,260.00 | 5,330.00 | 5,330.00 | 242,756 |
| 2023-04-18 | 5,360.00 | 5,460.00 | 5,320.00 | 5,320.00 | 5,320.00 | 297,140 |
| 2023-04-17 | 5,600.00 | 5,600.00 | 5,240.00 | 5,360.00 | 5,360.00 | 456,489 |
| 2023-04-14 | 5,540.00 | 6,080.00 | 5,460.00 | 5,600.00 | 5,600.00 | 2,593,311 |
| 2023-04-13 | 5,600.00 | 5,600.00 | 5,380.00 | 5,490.00 | 5,490.00 | 404,411 |
| 2023-04-12 | 5,330.00 | 5,580.00 | 5,280.00 | 5,580.00 | 5,580.00 | 614,465 |
| 2023-04-11 | 5,410.00 | 5,490.00 | 5,300.00 | 5,370.00 | 5,370.00 | 354,123 |
| 2023-04-10 | 5,560.00 | 5,560.00 | 5,250.00 | 5,440.00 | 5,440.00 | 679,450 |
| 2023-04-07 | 5,550.00 | 5,560.00 | 5,350.00 | 5,550.00 | 5,550.00 | 591,465 |
| 2023-04-06 | 5,740.00 | 5,750.00 | 5,410.00 | 5,460.00 | 5,460.00 | 1,145,542 |
| 2023-04-05 | 4,780.00 | 5,980.00 | 4,740.00 | 5,740.00 | 5,740.00 | 10,353,310 |
| 2023-04-04 | 4,580.00 | 4,825.00 | 4,580.00 | 4,825.00 | 4,825.00 | 191,783 |
| 2023-04-03 | 4,700.00 | 4,715.00 | 4,575.00 | 4,590.00 | 4,590.00 | 102,489 |
| 2023-03-31 | 4,760.00 | 4,775.00 | 4,595.00 | 4,630.00 | 4,630.00 | 223,978 |
| 2023-03-30 | 4,775.00 | 4,860.00 | 4,715.00 | 4,780.00 | 4,780.00 | 191,404 |
| 2023-03-29 | 4,920.00 | 5,000.00 | 4,725.00 | 4,770.00 | 4,770.00 | 310,427 |
| 2023-03-28 | 5,040.00 | 5,080.00 | 4,900.00 | 4,965.00 | 4,965.00 | 300,114 |
| 2023-03-27 | 4,820.00 | 5,120.00 | 4,685.00 | 5,110.00 | 5,110.00 | 428,952 |
| 2023-03-24 | 4,620.00 | 4,840.00 | 4,620.00 | 4,820.00 | 4,820.00 | 212,315 |
| 2023-03-23 | 4,810.00 | 4,825.00 | 4,615.00 | 4,615.00 | 4,615.00 | 265,973 |
| 2023-03-22 | 4,855.00 | 4,950.00 | 4,795.00 | 4,865.00 | 4,865.00 | 366,373 |
| 2023-03-21 | 4,850.00 | 4,970.00 | 4,675.00 | 4,795.00 | 4,795.00 | 742,786 |
| 2023-03-20 | 4,485.00 | 4,640.00 | 4,485.00 | 4,590.00 | 4,590.00 | 88,330 |
| 2023-03-17 | 4,370.00 | 4,550.00 | 4,370.00 | 4,530.00 | 4,530.00 | 113,756 |
| 2023-03-16 | 4,455.00 | 4,455.00 | 4,325.00 | 4,340.00 | 4,340.00 | 123,792 |
| 2023-03-15 | 4,465.00 | 4,550.00 | 4,435.00 | 4,455.00 | 4,455.00 | 98,487 |
| 2023-03-14 | 4,665.00 | 4,665.00 | 4,420.00 | 4,425.00 | 4,425.00 | 214,108 |
| 2023-03-13 | 4,750.00 | 4,765.00 | 4,530.00 | 4,660.00 | 4,660.00 | 292,528 |
| 2023-03-10 | 5,020.00 | 5,030.00 | 4,810.00 | 4,825.00 | 4,825.00 | 157,633 |
| 2023-03-09 | 4,995.00 | 5,130.00 | 4,900.00 | 5,050.00 | 5,050.00 | 228,891 |
| 2023-03-08 | 4,990.00 | 5,400.00 | 4,935.00 | 5,000.00 | 5,000.00 | 1,941,256 |
| 2023-03-07 | 4,845.00 | 5,030.00 | 4,815.00 | 4,995.00 | 4,995.00 | 144,062 |
| 2023-03-06 | 4,915.00 | 4,915.00 | 4,830.00 | 4,845.00 | 4,845.00 | 88,911 |
| 2023-03-03 | 5,030.00 | 5,030.00 | 4,770.00 | 4,905.00 | 4,905.00 | 137,540 |
| 2023-03-02 | 4,780.00 | 5,000.00 | 4,780.00 | 4,990.00 | 4,990.00 | 297,715 |
| 2023-02-28 | 4,760.00 | 4,890.00 | 4,760.00 | 4,775.00 | 4,775.00 | 80,679 |
| 2023-02-27 | 4,690.00 | 4,810.00 | 4,595.00 | 4,795.00 | 4,795.00 | 186,150 |
| 2023-02-24 | 4,720.00 | 4,730.00 | 4,660.00 | 4,680.00 | 4,680.00 | 118,141 |
| 2023-02-23 | 5,100.00 | 5,230.00 | 4,695.00 | 4,695.00 | 4,695.00 | 1,409,563 |
| 2023-02-22 | 4,780.00 | 4,980.00 | 4,735.00 | 4,845.00 | 4,845.00 | 147,167 |
| 2023-02-21 | 4,750.00 | 4,895.00 | 4,725.00 | 4,830.00 | 4,830.00 | 147,914 |
| 2023-02-20 | 4,690.00 | 4,795.00 | 4,645.00 | 4,750.00 | 4,750.00 | 87,131 |
| 2023-02-17 | 4,650.00 | 4,875.00 | 4,595.00 | 4,695.00 | 4,695.00 | 119,357 |
| 2023-02-16 | 4,630.00 | 4,705.00 | 4,630.00 | 4,650.00 | 4,650.00 | 37,782 |
| 2023-02-15 | 4,700.00 | 4,725.00 | 4,575.00 | 4,625.00 | 4,625.00 | 88,220 |
| 2023-02-14 | 4,730.00 | 4,770.00 | 4,675.00 | 4,705.00 | 4,705.00 | 54,814 |
| 2023-02-13 | 4,745.00 | 4,745.00 | 4,680.00 | 4,720.00 | 4,720.00 | 45,032 |
| 2023-02-10 | 4,855.00 | 4,865.00 | 4,725.00 | 4,745.00 | 4,745.00 | 88,599 |
| 2023-02-09 | 4,840.00 | 4,870.00 | 4,805.00 | 4,855.00 | 4,855.00 | 45,344 |
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.