Theragen Etex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,850.00 | 4,885.00 | 4,820.00 | 4,840.00 | 4,840.00 | 16,699 |
| 2022-08-11 | 4,835.00 | 4,890.00 | 4,820.00 | 4,845.00 | 4,845.00 | 35,430 |
| 2022-08-10 | 4,950.00 | 4,950.00 | 4,805.00 | 4,825.00 | 4,825.00 | 70,762 |
| 2022-08-09 | 4,920.00 | 4,965.00 | 4,830.00 | 4,950.00 | 4,950.00 | 90,757 |
| 2022-08-08 | 4,995.00 | 4,995.00 | 4,875.00 | 4,890.00 | 4,890.00 | 57,572 |
| 2022-08-05 | 4,910.00 | 5,020.00 | 4,875.00 | 4,985.00 | 4,985.00 | 136,987 |
| 2022-08-04 | 4,730.00 | 4,930.00 | 4,720.00 | 4,920.00 | 4,920.00 | 270,629 |
| 2022-08-03 | 4,485.00 | 5,170.00 | 4,465.00 | 4,730.00 | 4,730.00 | 1,650,644 |
| 2022-08-02 | 4,525.00 | 4,540.00 | 4,455.00 | 4,485.00 | 4,485.00 | 45,898 |
| 2022-08-01 | 4,535.00 | 4,555.00 | 4,410.00 | 4,525.00 | 4,525.00 | 63,002 |
| 2022-07-29 | 4,585.00 | 4,595.00 | 4,510.00 | 4,530.00 | 4,530.00 | 62,916 |
| 2022-07-28 | 4,670.00 | 4,670.00 | 4,570.00 | 4,580.00 | 4,580.00 | 56,587 |
| 2022-07-27 | 4,505.00 | 4,655.00 | 4,500.00 | 4,635.00 | 4,635.00 | 103,714 |
| 2022-07-26 | 4,605.00 | 4,655.00 | 4,550.00 | 4,555.00 | 4,555.00 | 123,342 |
| 2022-07-25 | 4,695.00 | 4,725.00 | 4,610.00 | 4,645.00 | 4,645.00 | 198,270 |
| 2022-07-22 | 5,330.00 | 5,340.00 | 4,720.00 | 4,755.00 | 4,755.00 | 1,939,591 |
| 2022-07-21 | 4,625.00 | 4,655.00 | 4,505.00 | 4,550.00 | 4,550.00 | 99,607 |
| 2022-07-20 | 4,635.00 | 4,645.00 | 4,560.00 | 4,630.00 | 4,630.00 | 48,512 |
| 2022-07-19 | 4,530.00 | 4,980.00 | 4,500.00 | 4,585.00 | 4,585.00 | 604,083 |
| 2022-07-18 | 4,540.00 | 4,545.00 | 4,490.00 | 4,505.00 | 4,505.00 | 46,427 |
| 2022-07-15 | 4,425.00 | 4,500.00 | 4,325.00 | 4,500.00 | 4,500.00 | 56,181 |
| 2022-07-14 | 4,435.00 | 4,640.00 | 4,340.00 | 4,430.00 | 4,430.00 | 53,479 |
| 2022-07-13 | 4,345.00 | 4,465.00 | 4,345.00 | 4,435.00 | 4,435.00 | 37,430 |
| 2022-07-12 | 4,450.00 | 4,450.00 | 4,310.00 | 4,395.00 | 4,395.00 | 56,512 |
| 2022-07-11 | 4,495.00 | 4,555.00 | 4,420.00 | 4,430.00 | 4,430.00 | 74,175 |
| 2022-07-08 | 4,230.00 | 4,750.00 | 4,195.00 | 4,455.00 | 4,455.00 | 610,560 |
| 2022-07-07 | 4,045.00 | 4,200.00 | 4,045.00 | 4,190.00 | 4,190.00 | 100,631 |
| 2022-07-06 | 4,030.00 | 4,155.00 | 3,995.00 | 4,040.00 | 4,040.00 | 87,440 |
| 2022-07-05 | 3,720.00 | 4,035.00 | 3,705.00 | 3,965.00 | 3,965.00 | 121,952 |
| 2022-07-04 | 3,870.00 | 3,870.00 | 3,650.00 | 3,700.00 | 3,700.00 | 84,321 |
| 2022-07-01 | 3,975.00 | 4,030.00 | 3,780.00 | 3,850.00 | 3,850.00 | 52,468 |
| 2022-06-30 | 3,970.00 | 4,050.00 | 3,945.00 | 3,980.00 | 3,980.00 | 44,827 |
| 2022-06-29 | 4,010.00 | 4,080.00 | 3,920.00 | 4,035.00 | 4,035.00 | 61,327 |
| 2022-06-28 | 4,075.00 | 4,095.00 | 3,975.00 | 4,080.00 | 4,080.00 | 49,112 |
| 2022-06-27 | 3,970.00 | 4,100.00 | 3,920.00 | 4,055.00 | 4,055.00 | 138,075 |
| 2022-06-24 | 3,715.00 | 4,000.00 | 3,715.00 | 3,950.00 | 3,950.00 | 116,990 |
| 2022-06-23 | 3,900.00 | 4,070.00 | 3,670.00 | 3,770.00 | 3,770.00 | 195,717 |
| 2022-06-22 | 4,145.00 | 4,190.00 | 3,905.00 | 3,950.00 | 3,950.00 | 130,563 |
| 2022-06-21 | 4,220.00 | 4,270.00 | 4,090.00 | 4,145.00 | 4,145.00 | 135,852 |
| 2022-06-20 | 4,500.00 | 4,525.00 | 4,135.00 | 4,225.00 | 4,225.00 | 136,875 |
| 2022-06-17 | 4,370.00 | 4,755.00 | 4,065.00 | 4,500.00 | 4,500.00 | 311,019 |
| 2022-06-16 | 4,555.00 | 4,675.00 | 4,435.00 | 4,440.00 | 4,440.00 | 104,939 |
| 2022-06-15 | 4,690.00 | 4,740.00 | 4,505.00 | 4,555.00 | 4,555.00 | 69,687 |
| 2022-06-14 | 4,760.00 | 4,820.00 | 4,585.00 | 4,710.00 | 4,710.00 | 119,158 |
| 2022-06-13 | 5,020.00 | 5,090.00 | 4,835.00 | 4,850.00 | 4,850.00 | 109,066 |
| 2022-06-10 | 5,050.00 | 5,120.00 | 5,000.00 | 5,090.00 | 5,090.00 | 41,193 |
| 2022-06-09 | 5,080.00 | 5,080.00 | 4,990.00 | 5,050.00 | 5,050.00 | 20,454 |
| 2022-06-08 | 5,080.00 | 5,110.00 | 5,060.00 | 5,080.00 | 5,080.00 | 28,022 |
| 2022-06-07 | 5,080.00 | 5,110.00 | 5,030.00 | 5,080.00 | 5,080.00 | 52,720 |
| 2022-06-03 | 5,160.00 | 5,170.00 | 5,080.00 | 5,110.00 | 5,110.00 | 39,819 |
| 2022-06-02 | 5,070.00 | 5,150.00 | 5,050.00 | 5,120.00 | 5,120.00 | 29,191 |
| 2022-05-31 | 5,070.00 | 5,150.00 | 5,020.00 | 5,120.00 | 5,120.00 | 165,920 |
| 2022-05-30 | 5,010.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | 40,866 |
| 2022-05-27 | 5,000.00 | 5,080.00 | 4,955.00 | 4,995.00 | 4,995.00 | 26,605 |
| 2022-05-26 | 4,995.00 | 5,080.00 | 4,895.00 | 4,965.00 | 4,965.00 | 54,812 |
| 2022-05-25 | 4,980.00 | 5,050.00 | 4,890.00 | 4,970.00 | 4,970.00 | 44,937 |
| 2022-05-24 | 5,020.00 | 5,040.00 | 4,925.00 | 4,980.00 | 4,980.00 | 48,490 |
| 2022-05-23 | 4,965.00 | 5,160.00 | 4,930.00 | 5,040.00 | 5,040.00 | 101,026 |
| 2022-05-20 | 4,895.00 | 4,995.00 | 4,850.00 | 4,965.00 | 4,965.00 | 73,112 |
| 2022-05-19 | 5,030.00 | 5,030.00 | 4,795.00 | 4,895.00 | 4,895.00 | 81,508 |
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.