ORGANOIDSCIENCES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,360.00 | 6,550.00 | 6,200.00 | 6,200.00 | 6,200.00 | 9,570 |
| 2026-10-20 | 6,600.00 | 6,600.00 | 6,240.00 | 6,300.00 | 6,300.00 | 9,533 |
| 2026-10-19 | 6,180.00 | 6,490.00 | 6,170.00 | 6,450.00 | 6,450.00 | 8,819 |
| 2026-10-16 | 5,930.00 | 6,450.00 | 5,930.00 | 6,340.00 | 6,340.00 | 13,513 |
| 2026-10-15 | 6,200.00 | 6,270.00 | 5,860.00 | 5,910.00 | 5,910.00 | 37,498 |
| 2026-10-14 | 6,390.00 | 6,500.00 | 6,210.00 | 6,270.00 | 6,270.00 | 13,108 |
| 2026-10-13 | 6,470.00 | 6,950.00 | 6,090.00 | 6,390.00 | 6,390.00 | 27,659 |
| 2026-10-12 | 6,860.00 | 6,990.00 | 6,390.00 | 6,500.00 | 6,500.00 | 23,662 |
| 2026-10-08 | 7,320.00 | 7,400.00 | 6,850.00 | 6,850.00 | 6,850.00 | 20,525 |
| 2026-10-07 | 7,460.00 | 7,460.00 | 7,100.00 | 7,260.00 | 7,260.00 | 17,713 |
| 2026-10-06 | 7,100.00 | 7,380.00 | 7,080.00 | 7,190.00 | 7,190.00 | 19,616 |
| 2026-10-02 | 7,460.00 | 7,460.00 | 7,030.00 | 7,060.00 | 7,060.00 | 19,084 |
| 2026-10-01 | 6,850.00 | 7,530.00 | 6,720.00 | 7,220.00 | 7,220.00 | 60,299 |
| 2026-09-30 | 6,740.00 | 6,990.00 | 6,650.00 | 6,910.00 | 6,910.00 | 11,407 |
| 2026-09-29 | 6,820.00 | 6,980.00 | 6,610.00 | 6,740.00 | 6,740.00 | 11,091 |
| 2026-09-28 | 6,750.00 | 7,240.00 | 6,750.00 | 6,950.00 | 6,950.00 | 33,175 |
| 2026-09-23 | 6,670.00 | 7,140.00 | 6,220.00 | 6,770.00 | 6,770.00 | 44,973 |
| 2026-09-22 | 6,180.00 | 7,410.00 | 6,180.00 | 6,630.00 | 6,630.00 | 77,821 |
| 2026-09-21 | 6,420.00 | 6,580.00 | 6,170.00 | 6,200.00 | 6,200.00 | 25,049 |
| 2026-09-18 | 6,490.00 | 6,500.00 | 6,200.00 | 6,370.00 | 6,370.00 | 15,568 |
| 2026-09-17 | 6,340.00 | 6,520.00 | 6,280.00 | 6,330.00 | 6,330.00 | 18,622 |
| 2026-09-16 | 6,200.00 | 6,360.00 | 6,100.00 | 6,340.00 | 6,340.00 | 17,011 |
| 2026-09-15 | 6,300.00 | 6,440.00 | 6,180.00 | 6,270.00 | 6,270.00 | 16,645 |
| 2026-09-14 | 6,590.00 | 6,640.00 | 6,200.00 | 6,320.00 | 6,320.00 | 22,767 |
| 2026-09-11 | 6,640.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,650.00 | 11,701 |
| 2026-09-10 | 6,600.00 | 6,690.00 | 6,400.00 | 6,650.00 | 6,650.00 | 16,621 |
| 2026-09-09 | 6,950.00 | 6,950.00 | 6,580.00 | 6,600.00 | 6,600.00 | 13,413 |
| 2026-09-08 | 6,700.00 | 6,900.00 | 6,700.00 | 6,780.00 | 6,780.00 | 13,356 |
| 2026-09-07 | 6,630.00 | 6,930.00 | 6,500.00 | 6,770.00 | 6,770.00 | 17,429 |
| 2026-09-04 | 6,550.00 | 6,740.00 | 6,330.00 | 6,630.00 | 6,630.00 | 31,831 |
| 2026-09-03 | 6,510.00 | 6,580.00 | 6,300.00 | 6,550.00 | 6,550.00 | 26,212 |
| 2026-09-02 | 6,980.00 | 7,050.00 | 6,480.00 | 6,520.00 | 6,520.00 | 26,643 |
| 2026-09-01 | 7,150.00 | 7,230.00 | 6,790.00 | 6,920.00 | 6,920.00 | 14,953 |
| 2026-08-31 | 7,040.00 | 7,220.00 | 6,750.00 | 6,980.00 | 6,980.00 | 13,212 |
| 2026-08-28 | 7,250.00 | 7,300.00 | 7,010.00 | 7,060.00 | 7,060.00 | 40,426 |
| 2026-08-27 | 7,170.00 | 7,270.00 | 7,000.00 | 7,100.00 | 7,100.00 | 13,172 |
| 2026-08-26 | 7,000.00 | 7,200.00 | 6,980.00 | 7,100.00 | 7,100.00 | 24,109 |
| 2026-08-25 | 7,050.00 | 7,080.00 | 6,630.00 | 7,000.00 | 7,000.00 | 21,678 |
| 2026-08-24 | 6,960.00 | 7,090.00 | 6,800.00 | 7,070.00 | 7,070.00 | 17,937 |
| 2026-08-21 | 7,530.00 | 7,530.00 | 6,820.00 | 6,900.00 | 6,900.00 | 31,906 |
| 2026-08-20 | 7,710.00 | 8,140.00 | 7,530.00 | 7,530.00 | 7,530.00 | 19,920 |
| 2026-08-19 | 8,240.00 | 8,250.00 | 7,450.00 | 7,500.00 | 7,500.00 | 22,769 |
| 2026-08-18 | 8,200.00 | 8,580.00 | 7,800.00 | 7,830.00 | 7,830.00 | 21,875 |
| 2026-08-14 | 8,470.00 | 8,680.00 | 8,070.00 | 8,230.00 | 8,230.00 | 23,454 |
| 2026-08-13 | 8,660.00 | 8,950.00 | 8,340.00 | 8,410.00 | 8,410.00 | 23,738 |
| 2026-08-12 | 9,000.00 | 9,000.00 | 8,610.00 | 8,660.00 | 8,660.00 | 9,817 |
| 2026-08-11 | 8,610.00 | 8,990.00 | 8,470.00 | 8,750.00 | 8,750.00 | 22,256 |
| 2026-08-10 | 8,290.00 | 8,650.00 | 8,290.00 | 8,600.00 | 8,600.00 | 37,889 |
| 2026-08-07 | 9,110.00 | 9,110.00 | 8,020.00 | 8,270.00 | 8,270.00 | 24,380 |
| 2026-08-06 | 8,420.00 | 9,260.00 | 8,260.00 | 8,630.00 | 8,630.00 | 37,907 |
| 2026-08-05 | 8,550.00 | 8,650.00 | 8,300.00 | 8,420.00 | 8,420.00 | 24,765 |
| 2026-08-04 | 7,700.00 | 8,790.00 | 7,700.00 | 8,500.00 | 8,500.00 | 42,292 |
| 2026-08-03 | 7,750.00 | 8,200.00 | 7,550.00 | 7,820.00 | 7,820.00 | 17,557 |
| 2026-07-31 | 6,670.00 | 7,730.00 | 6,670.00 | 7,430.00 | 7,430.00 | 26,213 |
| 2026-07-30 | 6,070.00 | 7,200.00 | 6,070.00 | 6,970.00 | 6,970.00 | 28,211 |
| 2026-07-29 | 7,480.00 | 7,690.00 | 6,600.00 | 6,600.00 | 6,600.00 | 43,085 |
| 2026-07-28 | 7,440.00 | 7,940.00 | 7,440.00 | 7,480.00 | 7,480.00 | 23,488 |
| 2026-07-27 | 8,050.00 | 8,290.00 | 7,510.00 | 8,240.00 | 8,240.00 | 20,299 |
| 2026-07-24 | 7,900.00 | 8,250.00 | 7,600.00 | 7,780.00 | 7,780.00 | 22,051 |
| 2026-07-23 | 7,400.00 | 7,980.00 | 7,400.00 | 7,650.00 | 7,650.00 | 18,069 |
Page 1 of 6 · 354 trading daysOlder →
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.