ORGANOIDSCIENCES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,690.00 | 7,790.00 | 7,350.00 | 7,470.00 | 7,470.00 | 13,868 |
| 2026-07-21 | 7,300.00 | 7,500.00 | 7,080.00 | 7,470.00 | 7,470.00 | 21,635 |
| 2026-07-20 | 8,280.00 | 8,280.00 | 7,200.00 | 7,370.00 | 7,370.00 | 15,354 |
| 2026-07-16 | 8,090.00 | 8,090.00 | 7,600.00 | 7,690.00 | 7,690.00 | 16,431 |
| 2026-07-15 | 7,580.00 | 8,140.00 | 7,580.00 | 7,850.00 | 7,850.00 | 26,659 |
| 2026-07-14 | 7,250.00 | 7,590.00 | 6,900.00 | 7,580.00 | 7,580.00 | 48,075 |
| 2026-07-13 | 7,840.00 | 8,310.00 | 7,430.00 | 7,430.00 | 7,430.00 | 45,311 |
| 2026-07-10 | 7,720.00 | 8,100.00 | 7,720.00 | 7,850.00 | 7,850.00 | 33,263 |
| 2026-07-09 | 7,610.00 | 8,240.00 | 7,530.00 | 7,790.00 | 7,790.00 | 46,682 |
| 2026-07-08 | 8,800.00 | 8,890.00 | 7,950.00 | 8,040.00 | 8,040.00 | 50,510 |
| 2026-07-07 | 8,850.00 | 9,550.00 | 8,800.00 | 8,880.00 | 8,880.00 | 23,039 |
| 2026-07-06 | 9,390.00 | 9,480.00 | 8,900.00 | 9,130.00 | 9,130.00 | 15,992 |
| 2026-07-03 | 9,190.00 | 9,590.00 | 8,970.00 | 9,430.00 | 9,430.00 | 32,564 |
| 2026-07-02 | 9,760.00 | 9,800.00 | 9,150.00 | 9,200.00 | 9,200.00 | 14,453 |
| 2026-07-01 | 9,950.00 | 10,140.00 | 9,490.00 | 9,760.00 | 9,760.00 | 12,543 |
| 2026-06-30 | 10,000.00 | 10,360.00 | 9,650.00 | 9,650.00 | 9,650.00 | 28,293 |
| 2026-06-29 | 8,800.00 | 10,440.00 | 8,800.00 | 10,360.00 | 10,360.00 | 37,776 |
| 2026-06-26 | 9,690.00 | 9,960.00 | 8,700.00 | 8,880.00 | 8,880.00 | 49,532 |
| 2026-06-25 | 9,950.00 | 10,450.00 | 9,620.00 | 9,690.00 | 9,690.00 | 25,878 |
| 2026-06-24 | 9,470.00 | 10,460.00 | 9,350.00 | 10,050.00 | 10,050.00 | 39,753 |
| 2026-06-23 | 10,000.00 | 10,400.00 | 9,450.00 | 9,560.00 | 9,560.00 | 70,347 |
| 2026-06-22 | 10,810.00 | 11,170.00 | 10,100.00 | 10,250.00 | 10,250.00 | 39,112 |
| 2026-06-19 | 11,510.00 | 11,610.00 | 10,560.00 | 10,890.00 | 10,890.00 | 55,589 |
| 2026-06-18 | 12,620.00 | 12,620.00 | 11,560.00 | 11,610.00 | 11,610.00 | 48,223 |
| 2026-06-17 | 12,350.00 | 13,300.00 | 11,790.00 | 12,630.00 | 12,630.00 | 47,812 |
| 2026-06-16 | 11,710.00 | 12,300.00 | 11,620.00 | 12,130.00 | 12,130.00 | 28,492 |
| 2026-06-15 | 12,290.00 | 12,520.00 | 11,720.00 | 11,870.00 | 11,870.00 | 28,360 |
| 2026-06-12 | 11,900.00 | 12,390.00 | 11,600.00 | 12,110.00 | 12,110.00 | 35,225 |
| 2026-06-11 | 11,380.00 | 12,200.00 | 11,300.00 | 11,840.00 | 11,840.00 | 23,532 |
| 2026-06-10 | 11,360.00 | 12,300.00 | 11,220.00 | 11,920.00 | 11,920.00 | 74,787 |
| 2026-06-09 | 11,130.00 | 12,090.00 | 10,750.00 | 11,360.00 | 11,360.00 | 103,803 |
| 2026-06-08 | 12,180.00 | 12,180.00 | 10,760.00 | 11,130.00 | 11,130.00 | 104,692 |
| 2026-06-05 | 13,130.00 | 13,350.00 | 12,370.00 | 12,550.00 | 12,550.00 | 64,745 |
| 2026-06-04 | 13,460.00 | 14,300.00 | 13,220.00 | 13,350.00 | 13,350.00 | 42,296 |
| 2026-06-02 | 14,150.00 | 14,200.00 | 13,300.00 | 13,790.00 | 13,790.00 | 70,060 |
| 2026-06-01 | 14,770.00 | 14,990.00 | 13,650.00 | 14,020.00 | 14,020.00 | 105,319 |
| 2026-05-29 | 15,560.00 | 15,890.00 | 14,360.00 | 14,770.00 | 14,770.00 | 73,015 |
| 2026-05-28 | 16,010.00 | 16,370.00 | 15,090.00 | 15,560.00 | 15,560.00 | 58,496 |
| 2026-05-27 | 16,750.00 | 16,980.00 | 15,990.00 | 16,390.00 | 16,390.00 | 37,043 |
| 2026-05-26 | 17,680.00 | 17,680.00 | 16,460.00 | 16,900.00 | 16,900.00 | 56,396 |
| 2026-05-22 | 16,540.00 | 17,580.00 | 16,540.00 | 17,210.00 | 17,210.00 | 51,767 |
| 2026-05-21 | 16,170.00 | 16,750.00 | 16,090.00 | 16,540.00 | 16,540.00 | 44,295 |
| 2026-05-20 | 15,900.00 | 17,000.00 | 15,600.00 | 16,100.00 | 16,100.00 | 83,204 |
| 2026-05-19 | 16,220.00 | 17,100.00 | 15,510.00 | 16,230.00 | 16,230.00 | 66,366 |
| 2026-05-18 | 17,500.00 | 17,530.00 | 15,940.00 | 16,380.00 | 16,380.00 | 98,028 |
| 2026-05-15 | 19,000.00 | 19,100.00 | 17,100.00 | 17,530.00 | 17,530.00 | 73,358 |
| 2026-05-14 | 18,400.00 | 19,310.00 | 17,800.00 | 18,940.00 | 18,940.00 | 63,646 |
| 2026-05-13 | 18,380.00 | 19,370.00 | 18,000.00 | 18,620.00 | 18,620.00 | 65,696 |
| 2026-05-12 | 19,200.00 | 19,200.00 | 17,700.00 | 18,380.00 | 18,380.00 | 69,990 |
| 2026-05-11 | 19,800.00 | 19,870.00 | 18,240.00 | 18,690.00 | 18,690.00 | 109,500 |
| 2026-05-08 | 20,300.00 | 21,000.00 | 19,600.00 | 19,760.00 | 19,760.00 | 85,007 |
| 2026-05-07 | 20,850.00 | 21,200.00 | 20,250.00 | 20,300.00 | 20,300.00 | 71,908 |
| 2026-05-06 | 21,750.00 | 21,950.00 | 20,950.00 | 21,000.00 | 21,000.00 | 76,637 |
| 2026-05-04 | 22,400.00 | 22,800.00 | 21,850.00 | 22,000.00 | 22,000.00 | 58,738 |
| 2026-04-30 | 22,750.00 | 23,300.00 | 22,250.00 | 22,400.00 | 22,400.00 | 44,042 |
| 2026-04-29 | 22,950.00 | 23,150.00 | 22,600.00 | 22,700.00 | 22,700.00 | 36,342 |
| 2026-04-28 | 23,650.00 | 23,650.00 | 22,850.00 | 22,950.00 | 22,950.00 | 57,238 |
| 2026-04-27 | 23,500.00 | 24,150.00 | 23,200.00 | 23,600.00 | 23,600.00 | 74,261 |
| 2026-04-24 | 23,650.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | 43,455 |
| 2026-04-23 | 23,500.00 | 24,000.00 | 23,000.00 | 23,650.00 | 23,650.00 | 70,744 |
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.