Theragen Etex Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,160.00 | 5,290.00 | 5,070.00 | 5,220.00 | 5,220.00 | 94,230 |
| 2022-02-17 | 5,200.00 | 6,000.00 | 5,100.00 | 5,250.00 | 5,250.00 | 896,107 |
| 2022-02-16 | 5,130.00 | 5,230.00 | 5,100.00 | 5,220.00 | 5,220.00 | 67,594 |
| 2022-02-15 | 5,030.00 | 5,230.00 | 4,975.00 | 4,990.00 | 4,990.00 | 131,220 |
| 2022-02-14 | 5,150.00 | 5,240.00 | 4,990.00 | 5,080.00 | 5,080.00 | 111,648 |
| 2022-02-11 | 5,370.00 | 5,380.00 | 5,210.00 | 5,230.00 | 5,230.00 | 64,012 |
| 2022-02-10 | 5,530.00 | 5,590.00 | 5,370.00 | 5,370.00 | 5,370.00 | 73,358 |
| 2022-02-09 | 5,450.00 | 5,540.00 | 5,410.00 | 5,540.00 | 5,540.00 | 92,682 |
| 2022-02-08 | 5,440.00 | 5,480.00 | 5,360.00 | 5,420.00 | 5,420.00 | 46,832 |
| 2022-02-07 | 5,510.00 | 5,510.00 | 5,390.00 | 5,420.00 | 5,420.00 | 38,134 |
| 2022-02-04 | 5,400.00 | 5,510.00 | 5,340.00 | 5,500.00 | 5,500.00 | 86,658 |
| 2022-02-03 | 5,200.00 | 5,470.00 | 5,180.00 | 5,460.00 | 5,460.00 | 137,658 |
| 2022-01-28 | 4,810.00 | 5,150.00 | 4,810.00 | 5,140.00 | 5,140.00 | 185,423 |
| 2022-01-27 | 5,040.00 | 5,090.00 | 4,825.00 | 4,825.00 | 4,825.00 | 151,728 |
| 2022-01-26 | 5,000.00 | 5,140.00 | 4,990.00 | 5,060.00 | 5,060.00 | 108,096 |
| 2022-01-25 | 5,320.00 | 5,350.00 | 5,030.00 | 5,080.00 | 5,080.00 | 188,760 |
| 2022-01-24 | 5,460.00 | 5,550.00 | 5,280.00 | 5,320.00 | 5,320.00 | 126,311 |
| 2022-01-21 | 5,370.00 | 5,960.00 | 5,360.00 | 5,520.00 | 5,520.00 | 1,014,411 |
| 2022-01-20 | 5,290.00 | 5,430.00 | 5,260.00 | 5,410.00 | 5,410.00 | 63,812 |
| 2022-01-19 | 5,260.00 | 5,460.00 | 5,150.00 | 5,300.00 | 5,300.00 | 165,763 |
| 2022-01-18 | 5,380.00 | 5,460.00 | 5,270.00 | 5,270.00 | 5,270.00 | 111,920 |
| 2022-01-17 | 5,670.00 | 5,670.00 | 5,390.00 | 5,390.00 | 5,390.00 | 213,191 |
| 2022-01-14 | 5,610.00 | 5,750.00 | 5,550.00 | 5,690.00 | 5,690.00 | 298,419 |
| 2022-01-13 | 6,200.00 | 6,200.00 | 5,240.00 | 5,610.00 | 5,610.00 | 1,762,644 |
| 2022-01-12 | 6,240.00 | 6,300.00 | 6,200.00 | 6,270.00 | 6,270.00 | 54,593 |
| 2022-01-11 | 6,360.00 | 6,400.00 | 6,090.00 | 6,200.00 | 6,200.00 | 91,031 |
| 2022-01-10 | 6,500.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,350.00 | 67,822 |
| 2022-01-07 | 6,470.00 | 6,530.00 | 6,450.00 | 6,500.00 | 6,500.00 | 52,369 |
| 2022-01-06 | 6,510.00 | 6,640.00 | 6,440.00 | 6,490.00 | 6,490.00 | 98,714 |
| 2022-01-05 | 6,640.00 | 6,660.00 | 6,560.00 | 6,590.00 | 6,590.00 | 106,138 |
| 2022-01-04 | 6,570.00 | 6,640.00 | 6,530.00 | 6,630.00 | 6,630.00 | 103,230 |
| 2022-01-03 | 6,410.00 | 6,670.00 | 6,380.00 | 6,570.00 | 6,570.00 | 94,074 |
| 2021-12-30 | 6,450.00 | 6,450.00 | 6,350.00 | 6,410.00 | 6,410.00 | 50,175 |
| 2021-12-29 | 6,380.00 | 6,480.00 | 6,350.00 | 6,420.00 | 6,420.00 | 64,385 |
| 2021-12-28 | 6,480.00 | 6,500.00 | 6,340.00 | 6,380.00 | 6,380.00 | 91,640 |
| 2021-12-27 | 6,450.00 | 6,540.00 | 6,430.00 | 6,480.00 | 6,480.00 | 82,783 |
| 2021-12-24 | 6,500.00 | 7,110.00 | 6,410.00 | 6,440.00 | 6,440.00 | 745,332 |
| 2021-12-23 | 6,490.00 | 6,540.00 | 6,410.00 | 6,420.00 | 6,420.00 | 67,349 |
| 2021-12-22 | 6,650.00 | 6,650.00 | 6,470.00 | 6,490.00 | 6,490.00 | 104,256 |
| 2021-12-21 | 6,810.00 | 6,850.00 | 6,600.00 | 6,600.00 | 6,600.00 | 130,218 |
| 2021-12-20 | 6,800.00 | 6,950.00 | 6,770.00 | 6,770.00 | 6,770.00 | 145,854 |
| 2021-12-17 | 6,720.00 | 6,930.00 | 6,720.00 | 6,870.00 | 6,870.00 | 127,673 |
| 2021-12-16 | 6,950.00 | 6,980.00 | 6,800.00 | 6,850.00 | 6,850.00 | 223,029 |
| 2021-12-15 | 6,930.00 | 7,030.00 | 6,850.00 | 6,960.00 | 6,960.00 | 264,730 |
| 2021-12-14 | 6,650.00 | 7,600.00 | 6,620.00 | 6,970.00 | 6,970.00 | 2,737,251 |
| 2021-12-13 | 6,760.00 | 6,760.00 | 6,610.00 | 6,630.00 | 6,630.00 | 98,048 |
| 2021-12-10 | 6,810.00 | 6,890.00 | 6,720.00 | 6,720.00 | 6,720.00 | 149,181 |
| 2021-12-09 | 6,820.00 | 6,980.00 | 6,790.00 | 6,870.00 | 6,870.00 | 212,223 |
| 2021-12-08 | 6,530.00 | 6,900.00 | 6,490.00 | 6,860.00 | 6,860.00 | 349,981 |
| 2021-12-07 | 6,630.00 | 6,630.00 | 6,450.00 | 6,530.00 | 6,530.00 | 196,860 |
| 2021-12-06 | 6,600.00 | 6,790.00 | 6,580.00 | 6,620.00 | 6,620.00 | 170,346 |
| 2021-12-03 | 7,070.00 | 7,080.00 | 6,680.00 | 6,690.00 | 6,690.00 | 511,109 |
| 2021-12-02 | 6,710.00 | 6,800.00 | 6,590.00 | 6,710.00 | 6,710.00 | 517,598 |
| 2021-12-01 | 6,570.00 | 7,030.00 | 6,460.00 | 6,730.00 | 6,730.00 | 1,206,394 |
| 2021-11-30 | 6,660.00 | 6,680.00 | 6,370.00 | 6,390.00 | 6,390.00 | 798,981 |
| 2021-11-29 | 5,910.00 | 7,550.00 | 5,850.00 | 6,790.00 | 6,790.00 | 7,015,784 |
| 2021-11-26 | 5,950.00 | 6,040.00 | 5,880.00 | 5,910.00 | 5,910.00 | 77,361 |
| 2021-11-25 | 6,010.00 | 6,070.00 | 5,940.00 | 5,990.00 | 5,990.00 | 90,301 |
| 2021-11-24 | 6,030.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 50,989 |
| 2021-11-23 | 6,040.00 | 6,090.00 | 6,000.00 | 6,010.00 | 6,010.00 | 85,082 |
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.