ORGANOIDSCIENCES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 33,700.00 | 34,300.00 | 32,050.00 | 32,450.00 | 32,450.00 | 148,709 |
| 2025-07-25 | 34,200.00 | 35,500.00 | 32,650.00 | 33,600.00 | 33,600.00 | 272,547 |
| 2025-07-24 | 36,850.00 | 37,150.00 | 33,350.00 | 34,200.00 | 34,200.00 | 324,384 |
| 2025-07-23 | 36,550.00 | 37,500.00 | 36,000.00 | 37,250.00 | 37,250.00 | 249,822 |
| 2025-07-22 | 38,000.00 | 38,350.00 | 36,150.00 | 36,250.00 | 36,250.00 | 281,322 |
| 2025-07-21 | 38,700.00 | 38,800.00 | 37,600.00 | 37,900.00 | 37,900.00 | 340,323 |
| 2025-07-18 | 37,950.00 | 41,450.00 | 37,100.00 | 40,200.00 | 40,200.00 | 4,002,945 |
| 2025-07-17 | 36,300.00 | 36,800.00 | 35,500.00 | 35,800.00 | 35,800.00 | 163,490 |
| 2025-07-16 | 36,650.00 | 37,200.00 | 35,400.00 | 35,900.00 | 35,900.00 | 249,833 |
| 2025-07-15 | 36,350.00 | 36,650.00 | 35,500.00 | 36,250.00 | 36,250.00 | 190,897 |
| 2025-07-14 | 36,700.00 | 39,300.00 | 35,000.00 | 37,200.00 | 37,200.00 | 1,249,705 |
| 2025-07-11 | 37,850.00 | 37,950.00 | 35,500.00 | 36,100.00 | 36,100.00 | 437,087 |
| 2025-07-10 | 35,150.00 | 36,500.00 | 34,300.00 | 34,750.00 | 34,750.00 | 376,602 |
| 2025-07-09 | 35,200.00 | 35,400.00 | 34,500.00 | 34,600.00 | 34,600.00 | 152,003 |
| 2025-07-08 | 35,950.00 | 36,300.00 | 34,750.00 | 35,600.00 | 35,600.00 | 217,152 |
| 2025-07-07 | 35,000.00 | 35,300.00 | 33,400.00 | 34,150.00 | 34,150.00 | 238,425 |
| 2025-07-04 | 34,450.00 | 37,900.00 | 33,550.00 | 36,600.00 | 36,600.00 | 1,258,307 |
| 2025-07-03 | 32,750.00 | 34,500.00 | 32,200.00 | 33,150.00 | 33,150.00 | 355,076 |
| 2025-07-02 | 34,600.00 | 34,950.00 | 31,750.00 | 32,150.00 | 32,150.00 | 251,496 |
| 2025-07-01 | 36,700.00 | 36,900.00 | 33,650.00 | 33,900.00 | 33,900.00 | 465,087 |
| 2025-06-30 | 35,950.00 | 39,450.00 | 35,050.00 | 37,450.00 | 37,450.00 | 2,861,668 |
| 2025-06-27 | 36,050.00 | 37,950.00 | 34,100.00 | 35,900.00 | 35,900.00 | 2,330,694 |
| 2025-06-26 | 30,550.00 | 38,600.00 | 30,200.00 | 35,500.00 | 35,500.00 | 6,194,329 |
| 2025-06-25 | 30,800.00 | 31,100.00 | 29,650.00 | 29,700.00 | 29,700.00 | 182,347 |
| 2025-06-24 | 30,900.00 | 31,600.00 | 30,150.00 | 30,450.00 | 30,450.00 | 344,352 |
| 2025-06-23 | 30,050.00 | 31,700.00 | 30,050.00 | 30,600.00 | 30,600.00 | 297,487 |
| 2025-06-20 | 29,000.00 | 33,700.00 | 28,800.00 | 30,500.00 | 30,500.00 | 1,561,609 |
| 2025-06-19 | 29,300.00 | 30,350.00 | 28,750.00 | 28,850.00 | 28,850.00 | 262,922 |
| 2025-06-18 | 30,000.00 | 31,500.00 | 29,150.00 | 29,400.00 | 29,400.00 | 395,591 |
| 2025-06-17 | 32,100.00 | 32,250.00 | 30,050.00 | 30,400.00 | 30,400.00 | 417,232 |
| 2025-06-16 | 31,550.00 | 35,900.00 | 29,600.00 | 32,100.00 | 32,100.00 | 2,668,120 |
| 2025-06-13 | 34,300.00 | 34,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 403,906 |
| 2025-06-12 | 37,350.00 | 37,400.00 | 34,050.00 | 34,050.00 | 34,050.00 | 414,511 |
| 2025-06-11 | 35,550.00 | 38,800.00 | 34,800.00 | 36,500.00 | 36,500.00 | 985,504 |
| 2025-06-10 | 33,000.00 | 37,900.00 | 32,650.00 | 35,850.00 | 35,850.00 | 2,953,406 |
| 2025-06-09 | 32,000.00 | 32,950.00 | 30,450.00 | 32,450.00 | 32,450.00 | 335,037 |
| 2025-06-05 | 33,400.00 | 35,400.00 | 32,100.00 | 32,100.00 | 32,100.00 | 743,348 |
| 2025-06-04 | 33,400.00 | 34,300.00 | 32,350.00 | 32,600.00 | 32,600.00 | 351,339 |
| 2025-06-02 | 35,700.00 | 36,050.00 | 33,750.00 | 34,000.00 | 34,000.00 | 492,594 |
| 2025-05-30 | 39,550.00 | 40,600.00 | 36,500.00 | 36,500.00 | 36,500.00 | 547,477 |
| 2025-05-29 | 39,600.00 | 40,950.00 | 38,650.00 | 39,550.00 | 39,550.00 | 674,416 |
| 2025-05-28 | 41,800.00 | 42,900.00 | 38,150.00 | 38,600.00 | 38,600.00 | 869,993 |
| 2025-05-27 | 42,300.00 | 44,400.00 | 40,550.00 | 40,700.00 | 40,700.00 | 1,651,187 |
| 2025-05-26 | 42,000.00 | 42,750.00 | 39,400.00 | 41,600.00 | 41,600.00 | 1,297,119 |
| 2025-05-23 | 44,800.00 | 46,500.00 | 40,950.00 | 40,950.00 | 40,950.00 | 1,077,509 |
| 2025-05-22 | 46,850.00 | 51,400.00 | 45,550.00 | 45,550.00 | 45,550.00 | 4,785,985 |
| 2025-05-21 | 42,300.00 | 52,000.00 | 41,350.00 | 48,150.00 | 48,150.00 | 8,896,970 |
| 2025-05-20 | 40,100.00 | 44,650.00 | 38,350.00 | 40,500.00 | 40,500.00 | 3,117,777 |
| 2025-05-19 | 45,100.00 | 45,450.00 | 40,150.00 | 41,200.00 | 41,200.00 | 1,897,359 |
| 2025-05-16 | 38,800.00 | 48,850.00 | 37,650.00 | 45,550.00 | 45,550.00 | 10,287,810 |
| 2025-05-15 | 37,150.00 | 39,700.00 | 35,150.00 | 37,600.00 | 37,600.00 | 4,888,597 |
| 2025-05-14 | 36,000.00 | 42,250.00 | 35,050.00 | 36,200.00 | 36,200.00 | 7,196,640 |
| 2025-05-13 | 30,600.00 | 39,000.00 | 28,800.00 | 36,400.00 | 36,400.00 | 10,897,020 |
| 2025-05-12 | 31,350.00 | 35,050.00 | 28,850.00 | 30,450.00 | 30,450.00 | 4,872,989 |
| 2025-05-09 | 25,400.00 | 39,650.00 | 23,000.00 | 32,000.00 | 32,000.00 | 24,040,480 |
← NewerPage 6 of 6 · 355 trading days
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.