ORGANOIDSCIENCES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 24,400.00 | 24,400.00 | 23,250.00 | 23,300.00 | 23,300.00 | 81,459 |
| 2026-04-21 | 23,500.00 | 28,300.00 | 23,500.00 | 24,500.00 | 24,500.00 | 693,949 |
| 2026-04-20 | 23,500.00 | 24,000.00 | 23,150.00 | 23,450.00 | 23,450.00 | 31,111 |
| 2026-04-17 | 24,500.00 | 24,500.00 | 23,200.00 | 23,550.00 | 23,550.00 | 37,496 |
| 2026-04-16 | 23,800.00 | 25,100.00 | 23,700.00 | 23,850.00 | 23,850.00 | 74,602 |
| 2026-04-15 | 22,800.00 | 23,650.00 | 22,700.00 | 23,500.00 | 23,500.00 | 55,626 |
| 2026-04-14 | 22,750.00 | 23,250.00 | 22,450.00 | 22,600.00 | 22,600.00 | 31,069 |
| 2026-04-13 | 22,000.00 | 22,950.00 | 21,850.00 | 22,350.00 | 22,350.00 | 30,639 |
| 2026-04-10 | 21,700.00 | 23,000.00 | 21,050.00 | 22,800.00 | 22,800.00 | 54,069 |
| 2026-04-09 | 22,400.00 | 22,450.00 | 21,250.00 | 21,400.00 | 21,400.00 | 40,302 |
| 2026-04-08 | 21,350.00 | 22,450.00 | 21,350.00 | 22,400.00 | 22,400.00 | 69,527 |
| 2026-04-07 | 21,600.00 | 22,150.00 | 20,250.00 | 20,700.00 | 20,700.00 | 93,179 |
| 2026-04-06 | 22,450.00 | 22,800.00 | 21,450.00 | 21,500.00 | 21,500.00 | 60,185 |
| 2026-04-03 | 22,400.00 | 22,900.00 | 22,000.00 | 22,550.00 | 22,550.00 | 46,320 |
| 2026-04-02 | 24,700.00 | 25,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | 87,942 |
| 2026-04-01 | 23,150.00 | 25,000.00 | 23,150.00 | 24,600.00 | 24,600.00 | 53,306 |
| 2026-03-31 | 23,300.00 | 23,750.00 | 22,150.00 | 22,300.00 | 22,300.00 | 74,132 |
| 2026-03-30 | 24,100.00 | 24,575.00 | 23,550.00 | 23,800.00 | 23,800.00 | 60,134 |
| 2026-03-27 | 25,050.00 | 25,700.00 | 24,400.00 | 25,500.00 | 25,500.00 | 41,854 |
| 2026-03-26 | 26,050.00 | 27,150.00 | 25,400.00 | 25,550.00 | 25,550.00 | 52,433 |
| 2026-03-25 | 25,750.00 | 26,350.00 | 25,500.00 | 26,000.00 | 26,000.00 | 40,825 |
| 2026-03-24 | 25,550.00 | 25,950.00 | 24,800.00 | 25,750.00 | 25,750.00 | 60,103 |
| 2026-03-23 | 26,500.00 | 26,500.00 | 24,600.00 | 24,600.00 | 24,600.00 | 86,800 |
| 2026-03-20 | 26,600.00 | 27,850.00 | 25,800.00 | 27,200.00 | 27,200.00 | 96,087 |
| 2026-03-19 | 27,750.00 | 27,850.00 | 26,150.00 | 26,250.00 | 26,250.00 | 110,099 |
| 2026-03-18 | 26,850.00 | 29,250.00 | 26,850.00 | 28,250.00 | 28,250.00 | 136,423 |
| 2026-03-17 | 27,250.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | 63,702 |
| 2026-03-16 | 27,300.00 | 28,000.00 | 26,500.00 | 26,800.00 | 26,800.00 | 100,896 |
| 2026-03-13 | 26,550.00 | 28,000.00 | 26,400.00 | 27,250.00 | 27,250.00 | 107,463 |
| 2026-03-12 | 27,000.00 | 27,650.00 | 26,850.00 | 27,350.00 | 27,350.00 | 40,289 |
| 2026-03-11 | 27,100.00 | 28,250.00 | 26,900.00 | 27,200.00 | 27,200.00 | 85,089 |
| 2026-03-10 | 26,450.00 | 27,300.00 | 25,900.00 | 26,750.00 | 26,750.00 | 82,948 |
| 2026-03-09 | 26,250.00 | 27,350.00 | 24,750.00 | 25,600.00 | 25,600.00 | 108,521 |
| 2026-03-06 | 26,900.00 | 28,700.00 | 26,300.00 | 28,450.00 | 28,450.00 | 59,315 |
| 2026-03-05 | 26,300.00 | 27,450.00 | 25,900.00 | 26,900.00 | 26,900.00 | 128,266 |
| 2026-03-04 | 29,500.00 | 30,200.00 | 24,000.00 | 24,100.00 | 24,100.00 | 268,194 |
| 2026-03-03 | 30,250.00 | 32,450.00 | 29,950.00 | 30,550.00 | 30,550.00 | 157,994 |
| 2026-02-27 | 31,500.00 | 31,900.00 | 30,950.00 | 31,000.00 | 31,000.00 | 83,083 |
| 2026-02-26 | 32,300.00 | 32,300.00 | 30,950.00 | 31,300.00 | 31,300.00 | 86,036 |
| 2026-02-25 | 32,200.00 | 33,200.00 | 31,600.00 | 31,950.00 | 31,950.00 | 143,550 |
| 2026-02-24 | 33,050.00 | 33,100.00 | 31,850.00 | 32,200.00 | 32,200.00 | 112,945 |
| 2026-02-23 | 30,800.00 | 33,550.00 | 30,800.00 | 32,900.00 | 32,900.00 | 229,106 |
| 2026-02-20 | 31,300.00 | 32,400.00 | 30,450.00 | 30,550.00 | 30,550.00 | 118,857 |
| 2026-02-19 | 31,200.00 | 31,500.00 | 30,250.00 | 31,300.00 | 31,300.00 | 74,623 |
| 2026-02-13 | 31,950.00 | 31,950.00 | 30,550.00 | 30,750.00 | 30,750.00 | 72,363 |
| 2026-02-12 | 32,450.00 | 32,450.00 | 31,150.00 | 31,950.00 | 31,950.00 | 67,648 |
| 2026-02-11 | 33,000.00 | 33,400.00 | 31,550.00 | 31,800.00 | 31,800.00 | 74,706 |
| 2026-02-10 | 31,300.00 | 33,550.00 | 31,300.00 | 32,700.00 | 32,700.00 | 157,630 |
| 2026-02-09 | 30,150.00 | 32,150.00 | 30,150.00 | 31,250.00 | 31,250.00 | 103,519 |
| 2026-02-06 | 30,300.00 | 30,800.00 | 28,800.00 | 29,400.00 | 29,400.00 | 188,531 |
| 2026-02-05 | 33,150.00 | 33,150.00 | 31,050.00 | 31,300.00 | 31,300.00 | 109,960 |
| 2026-02-04 | 32,500.00 | 33,500.00 | 32,000.00 | 32,700.00 | 32,700.00 | 106,373 |
| 2026-02-03 | 32,000.00 | 34,000.00 | 31,800.00 | 32,950.00 | 32,950.00 | 159,032 |
| 2026-02-02 | 32,550.00 | 33,700.00 | 31,350.00 | 31,650.00 | 31,650.00 | 139,158 |
| 2026-01-30 | 34,200.00 | 34,250.00 | 32,300.00 | 32,600.00 | 32,600.00 | 198,963 |
| 2026-01-29 | 33,800.00 | 34,900.00 | 33,000.00 | 34,200.00 | 34,200.00 | 160,718 |
| 2026-01-28 | 34,050.00 | 34,600.00 | 33,500.00 | 33,800.00 | 33,800.00 | 192,868 |
| 2026-01-27 | 33,800.00 | 34,600.00 | 33,300.00 | 34,050.00 | 34,050.00 | 122,386 |
| 2026-01-26 | 32,550.00 | 34,200.00 | 32,550.00 | 33,900.00 | 33,900.00 | 162,670 |
| 2026-01-23 | 30,850.00 | 32,850.00 | 30,700.00 | 32,500.00 | 32,500.00 | 124,236 |
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.