ORGANOIDSCIENCES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 34,950.00 | 35,450.00 | 33,100.00 | 33,300.00 | 33,300.00 | 389,819 |
| 2025-10-27 | 34,550.00 | 35,800.00 | 33,900.00 | 34,850.00 | 34,850.00 | 316,270 |
| 2025-10-24 | 35,800.00 | 36,200.00 | 34,450.00 | 34,550.00 | 34,550.00 | 263,756 |
| 2025-10-23 | 35,500.00 | 37,100.00 | 35,350.00 | 35,550.00 | 35,550.00 | 211,539 |
| 2025-10-22 | 35,350.00 | 36,650.00 | 34,900.00 | 35,900.00 | 35,900.00 | 322,171 |
| 2025-10-21 | 37,550.00 | 37,550.00 | 34,550.00 | 35,300.00 | 35,300.00 | 463,371 |
| 2025-10-20 | 36,450.00 | 38,650.00 | 36,150.00 | 37,550.00 | 37,550.00 | 399,555 |
| 2025-10-17 | 37,750.00 | 39,000.00 | 36,050.00 | 36,050.00 | 36,050.00 | 462,116 |
| 2025-10-16 | 37,250.00 | 39,900.00 | 36,050.00 | 37,750.00 | 37,750.00 | 1,459,422 |
| 2025-10-15 | 36,000.00 | 37,200.00 | 35,550.00 | 36,900.00 | 36,900.00 | 299,460 |
| 2025-10-14 | 36,150.00 | 37,300.00 | 35,050.00 | 35,850.00 | 35,850.00 | 330,977 |
| 2025-10-13 | 35,350.00 | 36,800.00 | 35,300.00 | 35,800.00 | 35,800.00 | 259,072 |
| 2025-10-10 | 37,500.00 | 37,500.00 | 35,550.00 | 36,300.00 | 36,300.00 | 479,478 |
| 2025-10-02 | 41,000.00 | 41,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | 1,062,557 |
| 2025-10-01 | 38,350.00 | 42,350.00 | 38,300.00 | 41,350.00 | 41,350.00 | 2,784,733 |
| 2025-09-30 | 37,400.00 | 41,000.00 | 36,600.00 | 37,900.00 | 37,900.00 | 1,631,032 |
| 2025-09-29 | 37,750.00 | 38,950.00 | 37,450.00 | 37,800.00 | 37,800.00 | 689,181 |
| 2025-09-26 | 37,950.00 | 38,150.00 | 36,550.00 | 37,350.00 | 37,350.00 | 664,990 |
| 2025-09-25 | 35,450.00 | 39,800.00 | 35,150.00 | 37,600.00 | 37,600.00 | 1,546,421 |
| 2025-09-24 | 34,700.00 | 37,400.00 | 34,050.00 | 35,250.00 | 35,250.00 | 457,474 |
| 2025-09-23 | 36,100.00 | 37,900.00 | 34,500.00 | 34,700.00 | 34,700.00 | 469,292 |
| 2025-09-22 | 36,450.00 | 36,800.00 | 35,450.00 | 36,100.00 | 36,100.00 | 155,518 |
| 2025-09-19 | 35,850.00 | 37,000.00 | 35,550.00 | 36,050.00 | 36,050.00 | 106,994 |
| 2025-09-18 | 36,950.00 | 37,250.00 | 35,350.00 | 35,800.00 | 35,800.00 | 137,229 |
| 2025-09-17 | 37,650.00 | 37,650.00 | 36,350.00 | 36,700.00 | 36,700.00 | 116,326 |
| 2025-09-16 | 38,200.00 | 38,450.00 | 37,100.00 | 38,000.00 | 38,000.00 | 189,341 |
| 2025-09-15 | 37,200.00 | 37,750.00 | 36,050.00 | 37,200.00 | 37,200.00 | 146,111 |
| 2025-09-12 | 37,650.00 | 38,450.00 | 37,050.00 | 38,150.00 | 38,150.00 | 234,356 |
| 2025-09-11 | 36,100.00 | 37,100.00 | 35,700.00 | 36,950.00 | 36,950.00 | 254,270 |
| 2025-09-10 | 36,200.00 | 36,600.00 | 35,450.00 | 36,100.00 | 36,100.00 | 164,168 |
| 2025-09-09 | 37,100.00 | 37,550.00 | 36,250.00 | 36,550.00 | 36,550.00 | 154,030 |
| 2025-09-08 | 38,300.00 | 38,300.00 | 36,450.00 | 36,550.00 | 36,550.00 | 170,037 |
| 2025-09-05 | 37,100.00 | 38,050.00 | 36,400.00 | 37,600.00 | 37,600.00 | 275,041 |
| 2025-09-04 | 34,000.00 | 37,500.00 | 33,700.00 | 36,650.00 | 36,650.00 | 588,690 |
| 2025-09-03 | 32,550.00 | 34,400.00 | 31,900.00 | 34,000.00 | 34,000.00 | 213,302 |
| 2025-09-02 | 31,650.00 | 32,300.00 | 30,950.00 | 32,100.00 | 32,100.00 | 78,458 |
| 2025-09-01 | 31,800.00 | 32,450.00 | 30,650.00 | 30,650.00 | 30,650.00 | 94,787 |
| 2025-08-29 | 32,450.00 | 32,700.00 | 31,800.00 | 31,950.00 | 31,950.00 | 70,692 |
| 2025-08-28 | 32,750.00 | 33,550.00 | 32,200.00 | 32,350.00 | 32,350.00 | 155,133 |
| 2025-08-27 | 32,050.00 | 32,350.00 | 31,300.00 | 31,700.00 | 31,700.00 | 53,194 |
| 2025-08-26 | 30,650.00 | 32,200.00 | 30,650.00 | 32,200.00 | 32,200.00 | 139,213 |
| 2025-08-25 | 30,650.00 | 31,550.00 | 30,500.00 | 31,000.00 | 31,000.00 | 84,852 |
| 2025-08-22 | 29,800.00 | 30,650.00 | 29,800.00 | 30,000.00 | 30,000.00 | 64,975 |
| 2025-08-21 | 30,250.00 | 30,750.00 | 29,850.00 | 29,950.00 | 29,950.00 | 48,177 |
| 2025-08-20 | 30,350.00 | 30,450.00 | 29,550.00 | 29,950.00 | 29,950.00 | 63,175 |
| 2025-08-19 | 30,500.00 | 31,700.00 | 29,650.00 | 31,400.00 | 31,400.00 | 140,843 |
| 2025-08-18 | 30,300.00 | 31,350.00 | 30,300.00 | 30,750.00 | 30,750.00 | 83,090 |
| 2025-08-14 | 31,500.00 | 31,900.00 | 30,450.00 | 30,550.00 | 30,550.00 | 176,729 |
| 2025-08-13 | 29,400.00 | 30,050.00 | 28,850.00 | 29,700.00 | 29,700.00 | 103,286 |
| 2025-08-12 | 30,450.00 | 30,950.00 | 28,900.00 | 28,900.00 | 28,900.00 | 155,456 |
| 2025-08-11 | 30,500.00 | 31,050.00 | 30,100.00 | 30,300.00 | 30,300.00 | 145,342 |
| 2025-08-08 | 31,600.00 | 33,050.00 | 31,600.00 | 32,000.00 | 32,000.00 | 80,766 |
| 2025-08-07 | 32,050.00 | 32,400.00 | 31,800.00 | 31,850.00 | 31,850.00 | 67,212 |
| 2025-08-06 | 31,500.00 | 33,500.00 | 30,750.00 | 31,700.00 | 31,700.00 | 198,598 |
| 2025-08-05 | 31,100.00 | 31,750.00 | 30,800.00 | 31,750.00 | 31,750.00 | 87,387 |
| 2025-08-04 | 30,050.00 | 30,800.00 | 29,700.00 | 30,450.00 | 30,450.00 | 57,487 |
| 2025-08-01 | 30,650.00 | 30,850.00 | 29,550.00 | 29,850.00 | 29,850.00 | 86,116 |
| 2025-07-31 | 31,850.00 | 32,250.00 | 30,850.00 | 31,400.00 | 31,400.00 | 84,521 |
| 2025-07-30 | 32,250.00 | 33,050.00 | 31,750.00 | 31,750.00 | 31,750.00 | 97,322 |
| 2025-07-29 | 32,100.00 | 33,600.00 | 31,300.00 | 32,750.00 | 32,750.00 | 115,135 |
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.