Theragen Etex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,120.00 | 4,255.00 | 4,115.00 | 4,160.00 | 4,160.00 | 252,603 |
| 2022-11-10 | 3,965.00 | 4,040.00 | 3,950.00 | 4,035.00 | 4,035.00 | 77,159 |
| 2022-11-09 | 3,955.00 | 4,020.00 | 3,935.00 | 3,965.00 | 3,965.00 | 54,000 |
| 2022-11-08 | 3,925.00 | 4,105.00 | 3,895.00 | 3,950.00 | 3,950.00 | 171,577 |
| 2022-11-07 | 3,900.00 | 3,940.00 | 3,885.00 | 3,890.00 | 3,890.00 | 31,214 |
| 2022-11-04 | 3,950.00 | 3,950.00 | 3,860.00 | 3,890.00 | 3,890.00 | 28,250 |
| 2022-11-03 | 3,900.00 | 3,960.00 | 3,870.00 | 3,945.00 | 3,945.00 | 18,410 |
| 2022-11-02 | 3,915.00 | 3,945.00 | 3,905.00 | 3,925.00 | 3,925.00 | 26,981 |
| 2022-11-01 | 3,920.00 | 3,950.00 | 3,900.00 | 3,935.00 | 3,935.00 | 47,434 |
| 2022-10-31 | 3,985.00 | 3,985.00 | 3,775.00 | 3,945.00 | 3,945.00 | 32,553 |
| 2022-10-28 | 3,960.00 | 3,970.00 | 3,920.00 | 3,950.00 | 3,950.00 | 22,671 |
| 2022-10-27 | 3,935.00 | 3,990.00 | 3,910.00 | 3,970.00 | 3,970.00 | 28,081 |
| 2022-10-26 | 3,995.00 | 3,995.00 | 3,925.00 | 3,930.00 | 3,930.00 | 33,108 |
| 2022-10-25 | 3,975.00 | 4,035.00 | 3,965.00 | 3,980.00 | 3,980.00 | 38,572 |
| 2022-10-24 | 3,900.00 | 3,980.00 | 3,900.00 | 3,960.00 | 3,960.00 | 27,367 |
| 2022-10-21 | 3,940.00 | 3,955.00 | 3,875.00 | 3,885.00 | 3,885.00 | 39,870 |
| 2022-10-20 | 3,980.00 | 4,035.00 | 3,940.00 | 3,980.00 | 3,980.00 | 25,216 |
| 2022-10-19 | 4,075.00 | 4,140.00 | 4,000.00 | 4,020.00 | 4,020.00 | 57,910 |
| 2022-10-18 | 3,925.00 | 4,095.00 | 3,925.00 | 4,075.00 | 4,075.00 | 92,252 |
| 2022-10-17 | 3,760.00 | 3,905.00 | 3,735.00 | 3,875.00 | 3,875.00 | 85,738 |
| 2022-10-14 | 3,735.00 | 3,870.00 | 3,735.00 | 3,840.00 | 3,840.00 | 64,228 |
| 2022-10-13 | 3,850.00 | 3,885.00 | 3,700.00 | 3,705.00 | 3,705.00 | 110,346 |
| 2022-10-12 | 3,870.00 | 4,355.00 | 3,845.00 | 3,870.00 | 3,870.00 | 538,784 |
| 2022-10-11 | 3,930.00 | 3,930.00 | 3,835.00 | 3,850.00 | 3,850.00 | 76,632 |
| 2022-10-07 | 4,040.00 | 4,070.00 | 4,000.00 | 4,045.00 | 4,045.00 | 34,822 |
| 2022-10-06 | 3,930.00 | 4,065.00 | 3,930.00 | 4,050.00 | 4,050.00 | 39,468 |
| 2022-10-05 | 4,060.00 | 4,080.00 | 3,930.00 | 3,930.00 | 3,930.00 | 71,134 |
| 2022-10-04 | 3,980.00 | 4,040.00 | 3,980.00 | 4,000.00 | 4,000.00 | 40,187 |
| 2022-09-30 | 3,910.00 | 4,005.00 | 3,860.00 | 3,950.00 | 3,950.00 | 54,920 |
| 2022-09-29 | 3,910.00 | 4,070.00 | 3,910.00 | 4,005.00 | 4,005.00 | 57,135 |
| 2022-09-28 | 3,920.00 | 4,060.00 | 3,825.00 | 3,905.00 | 3,905.00 | 102,259 |
| 2022-09-27 | 3,850.00 | 3,990.00 | 3,840.00 | 3,920.00 | 3,920.00 | 150,804 |
| 2022-09-26 | 4,050.00 | 4,100.00 | 3,920.00 | 3,945.00 | 3,945.00 | 121,593 |
| 2022-09-23 | 4,320.00 | 4,345.00 | 4,080.00 | 4,130.00 | 4,130.00 | 133,166 |
| 2022-09-22 | 4,350.00 | 4,685.00 | 4,225.00 | 4,345.00 | 4,345.00 | 163,775 |
| 2022-09-21 | 4,400.00 | 4,440.00 | 4,365.00 | 4,395.00 | 4,395.00 | 38,457 |
| 2022-09-20 | 4,430.00 | 4,460.00 | 4,370.00 | 4,400.00 | 4,400.00 | 74,798 |
| 2022-09-19 | 4,595.00 | 4,595.00 | 4,360.00 | 4,395.00 | 4,395.00 | 169,029 |
| 2022-09-16 | 4,710.00 | 4,760.00 | 4,545.00 | 4,595.00 | 4,595.00 | 121,379 |
| 2022-09-15 | 4,555.00 | 4,775.00 | 4,555.00 | 4,695.00 | 4,695.00 | 307,404 |
| 2022-09-14 | 4,440.00 | 4,620.00 | 4,400.00 | 4,550.00 | 4,550.00 | 129,416 |
| 2022-09-13 | 4,295.00 | 4,700.00 | 4,295.00 | 4,585.00 | 4,585.00 | 501,733 |
| 2022-09-08 | 4,280.00 | 4,360.00 | 4,265.00 | 4,280.00 | 4,280.00 | 96,703 |
| 2022-09-07 | 4,480.00 | 4,510.00 | 4,275.00 | 4,280.00 | 4,280.00 | 212,069 |
| 2022-09-06 | 4,495.00 | 4,555.00 | 4,480.00 | 4,480.00 | 4,480.00 | 137,300 |
| 2022-09-05 | 4,620.00 | 4,655.00 | 4,480.00 | 4,495.00 | 4,495.00 | 357,624 |
| 2022-09-02 | 4,380.00 | 5,300.00 | 4,380.00 | 4,625.00 | 4,625.00 | 6,560,992 |
| 2022-09-01 | 4,410.00 | 4,455.00 | 4,350.00 | 4,355.00 | 4,355.00 | 36,619 |
| 2022-08-31 | 4,380.00 | 4,470.00 | 4,370.00 | 4,460.00 | 4,460.00 | 21,529 |
| 2022-08-30 | 4,370.00 | 4,435.00 | 4,365.00 | 4,435.00 | 4,435.00 | 27,976 |
| 2022-08-29 | 4,450.00 | 4,450.00 | 4,310.00 | 4,365.00 | 4,365.00 | 67,540 |
| 2022-08-26 | 4,560.00 | 4,640.00 | 4,530.00 | 4,545.00 | 4,545.00 | 24,756 |
| 2022-08-25 | 4,465.00 | 4,550.00 | 4,450.00 | 4,545.00 | 4,545.00 | 31,234 |
| 2022-08-24 | 4,450.00 | 4,535.00 | 4,450.00 | 4,500.00 | 4,500.00 | 33,794 |
| 2022-08-23 | 4,505.00 | 4,620.00 | 4,485.00 | 4,500.00 | 4,500.00 | 61,147 |
| 2022-08-22 | 4,725.00 | 4,780.00 | 4,600.00 | 4,620.00 | 4,620.00 | 49,240 |
| 2022-08-19 | 4,910.00 | 4,915.00 | 4,785.00 | 4,785.00 | 4,785.00 | 49,171 |
| 2022-08-18 | 4,800.00 | 4,980.00 | 4,750.00 | 4,910.00 | 4,910.00 | 134,802 |
| 2022-08-17 | 4,910.00 | 4,915.00 | 4,805.00 | 4,815.00 | 4,815.00 | 46,176 |
| 2022-08-16 | 4,810.00 | 4,960.00 | 4,790.00 | 4,870.00 | 4,870.00 | 55,482 |
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.