Theragen Etex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,040.00 | 5,100.00 | 4,995.00 | 5,030.00 | 5,030.00 | 58,853 |
| 2022-05-17 | 5,010.00 | 5,070.00 | 4,980.00 | 5,030.00 | 5,030.00 | 22,796 |
| 2022-05-16 | 5,050.00 | 5,120.00 | 5,010.00 | 5,010.00 | 5,010.00 | 49,036 |
| 2022-05-13 | 4,780.00 | 5,050.00 | 4,780.00 | 5,010.00 | 5,010.00 | 71,723 |
| 2022-05-12 | 4,910.00 | 4,910.00 | 4,765.00 | 4,775.00 | 4,775.00 | 34,722 |
| 2022-05-11 | 4,780.00 | 4,945.00 | 4,750.00 | 4,940.00 | 4,940.00 | 37,990 |
| 2022-05-10 | 4,790.00 | 4,865.00 | 4,670.00 | 4,810.00 | 4,810.00 | 47,387 |
| 2022-05-09 | 5,030.00 | 5,040.00 | 4,870.00 | 4,890.00 | 4,890.00 | 70,687 |
| 2022-05-06 | 5,070.00 | 5,110.00 | 4,980.00 | 5,030.00 | 5,030.00 | 79,540 |
| 2022-05-04 | 5,140.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,130.00 | 46,610 |
| 2022-05-03 | 5,110.00 | 5,160.00 | 5,110.00 | 5,140.00 | 5,140.00 | 29,545 |
| 2022-05-02 | 5,070.00 | 5,150.00 | 5,070.00 | 5,120.00 | 5,120.00 | 23,985 |
| 2022-04-29 | 5,100.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,170.00 | 34,883 |
| 2022-04-28 | 5,100.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | 33,722 |
| 2022-04-27 | 5,100.00 | 5,160.00 | 5,080.00 | 5,090.00 | 5,090.00 | 75,733 |
| 2022-04-26 | 5,160.00 | 5,240.00 | 5,160.00 | 5,190.00 | 5,190.00 | 19,384 |
| 2022-04-25 | 5,220.00 | 5,230.00 | 5,080.00 | 5,180.00 | 5,180.00 | 107,824 |
| 2022-04-22 | 5,240.00 | 5,280.00 | 5,190.00 | 5,270.00 | 5,270.00 | 66,445 |
| 2022-04-21 | 5,330.00 | 5,350.00 | 5,250.00 | 5,270.00 | 5,270.00 | 51,250 |
| 2022-04-20 | 5,300.00 | 5,330.00 | 5,270.00 | 5,330.00 | 5,330.00 | 40,620 |
| 2022-04-19 | 5,260.00 | 5,300.00 | 5,220.00 | 5,300.00 | 5,300.00 | 44,434 |
| 2022-04-18 | 5,210.00 | 5,260.00 | 5,190.00 | 5,260.00 | 5,260.00 | 40,283 |
| 2022-04-15 | 5,210.00 | 5,230.00 | 5,130.00 | 5,220.00 | 5,220.00 | 84,666 |
| 2022-04-14 | 5,200.00 | 5,240.00 | 5,200.00 | 5,210.00 | 5,210.00 | 33,327 |
| 2022-04-13 | 5,210.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | 34,806 |
| 2022-04-12 | 5,170.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,190.00 | 37,840 |
| 2022-04-11 | 5,240.00 | 5,280.00 | 5,200.00 | 5,240.00 | 5,240.00 | 36,256 |
| 2022-04-08 | 5,350.00 | 5,350.00 | 5,210.00 | 5,240.00 | 5,240.00 | 53,766 |
| 2022-04-07 | 5,370.00 | 5,430.00 | 5,240.00 | 5,320.00 | 5,320.00 | 83,006 |
| 2022-04-06 | 5,500.00 | 5,520.00 | 5,380.00 | 5,430.00 | 5,430.00 | 81,565 |
| 2022-04-05 | 5,610.00 | 5,610.00 | 5,510.00 | 5,560.00 | 5,560.00 | 50,117 |
| 2022-04-04 | 5,380.00 | 5,580.00 | 5,320.00 | 5,560.00 | 5,560.00 | 180,245 |
| 2022-04-01 | 5,350.00 | 5,390.00 | 5,300.00 | 5,370.00 | 5,370.00 | 48,927 |
| 2022-03-31 | 5,340.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 65,069 |
| 2022-03-30 | 5,340.00 | 5,360.00 | 5,310.00 | 5,340.00 | 5,340.00 | 58,676 |
| 2022-03-29 | 5,270.00 | 5,350.00 | 5,250.00 | 5,310.00 | 5,310.00 | 93,955 |
| 2022-03-28 | 5,350.00 | 5,350.00 | 5,250.00 | 5,310.00 | 5,310.00 | 61,201 |
| 2022-03-25 | 5,310.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 65,662 |
| 2022-03-24 | 5,270.00 | 5,320.00 | 5,220.00 | 5,300.00 | 5,300.00 | 38,948 |
| 2022-03-23 | 5,310.00 | 5,370.00 | 5,250.00 | 5,270.00 | 5,270.00 | 72,717 |
| 2022-03-22 | 5,290.00 | 5,350.00 | 5,200.00 | 5,290.00 | 5,290.00 | 49,089 |
| 2022-03-21 | 5,310.00 | 5,320.00 | 5,240.00 | 5,280.00 | 5,280.00 | 53,666 |
| 2022-03-18 | 5,310.00 | 5,330.00 | 5,270.00 | 5,300.00 | 5,300.00 | 39,870 |
| 2022-03-17 | 5,270.00 | 5,330.00 | 5,250.00 | 5,310.00 | 5,310.00 | 71,166 |
| 2022-03-16 | 5,150.00 | 5,240.00 | 5,150.00 | 5,210.00 | 5,210.00 | 56,692 |
| 2022-03-15 | 5,120.00 | 5,160.00 | 5,070.00 | 5,110.00 | 5,110.00 | 45,039 |
| 2022-03-14 | 5,300.00 | 5,300.00 | 5,130.00 | 5,140.00 | 5,140.00 | 42,841 |
| 2022-03-11 | 5,200.00 | 5,310.00 | 5,190.00 | 5,300.00 | 5,300.00 | 58,556 |
| 2022-03-10 | 5,130.00 | 5,230.00 | 5,130.00 | 5,190.00 | 5,190.00 | 24,571 |
| 2022-03-08 | 4,980.00 | 5,170.00 | 4,980.00 | 5,110.00 | 5,110.00 | 29,983 |
| 2022-03-07 | 5,240.00 | 5,240.00 | 5,050.00 | 5,120.00 | 5,120.00 | 64,842 |
| 2022-03-04 | 5,330.00 | 5,340.00 | 5,240.00 | 5,280.00 | 5,280.00 | 43,809 |
| 2022-03-03 | 5,290.00 | 5,370.00 | 5,260.00 | 5,330.00 | 5,330.00 | 92,184 |
| 2022-03-02 | 5,100.00 | 5,290.00 | 5,100.00 | 5,240.00 | 5,240.00 | 63,071 |
| 2022-02-28 | 5,090.00 | 5,180.00 | 5,060.00 | 5,180.00 | 5,180.00 | 42,740 |
| 2022-02-25 | 5,090.00 | 5,160.00 | 5,070.00 | 5,080.00 | 5,080.00 | 37,028 |
| 2022-02-24 | 5,180.00 | 5,220.00 | 5,010.00 | 5,030.00 | 5,030.00 | 92,927 |
| 2022-02-23 | 5,160.00 | 5,300.00 | 5,150.00 | 5,260.00 | 5,260.00 | 56,344 |
| 2022-02-22 | 5,250.00 | 5,250.00 | 5,100.00 | 5,150.00 | 5,150.00 | 95,111 |
| 2022-02-21 | 5,120.00 | 5,380.00 | 5,120.00 | 5,320.00 | 5,320.00 | 74,015 |
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.