Theragen Etex Co.,Ltd. (KOSDAQ:066700)
South Korea · Delayed Price · Currency is KRW 2,035.00
+73.00 (3.72%)
At close: Jul 31, 2026
Theragen Etex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,976.00 | 2,075.00 | 1,962.00 | 2,035.00 | 2,035.00 | 3.72% | 142,448 |
| Jul 30, 2026 | 1,885.00 | 2,010.00 | 1,880.00 | 1,962.00 | 1,962.00 | -1.11% | 312,209 |
| Jul 29, 2026 | 2,130.00 | 2,160.00 | 1,898.00 | 1,984.00 | 1,984.00 | -7.94% | 380,438 |
| Jul 28, 2026 | 2,015.00 | 2,480.00 | 1,975.00 | 2,155.00 | 2,155.00 | 7.21% | 1,739,810 |
| Jul 27, 2026 | 2,035.00 | 2,035.00 | 1,990.00 | 2,010.00 | 2,010.00 | - | 40,543 |
| Jul 24, 2026 | 1,977.00 | 2,040.00 | 1,970.00 | 2,010.00 | 2,010.00 | 1.16% | 116,400 |
| Jul 23, 2026 | 1,971.00 | 2,025.00 | 1,949.00 | 1,987.00 | 1,987.00 | 0.86% | 102,932 |
| Jul 22, 2026 | 1,930.00 | 1,979.00 | 1,929.00 | 1,970.00 | 1,970.00 | 2.13% | 148,620 |
| Jul 21, 2026 | 1,851.00 | 1,930.00 | 1,845.00 | 1,929.00 | 1,929.00 | 2.17% | 74,810 |
| Jul 20, 2026 | 1,942.00 | 1,942.00 | 1,888.00 | 1,888.00 | 1,888.00 | -2.78% | 42,842 |
| Jul 16, 2026 | 1,960.00 | 1,997.00 | 1,935.00 | 1,942.00 | 1,942.00 | -1.87% | 53,901 |
| Jul 15, 2026 | 1,980.00 | 2,000.00 | 1,940.00 | 1,979.00 | 1,979.00 | 2.06% | 88,308 |
| Jul 14, 2026 | 1,974.00 | 1,975.00 | 1,870.00 | 1,939.00 | 1,939.00 | -2.56% | 142,195 |
| Jul 13, 2026 | 2,010.00 | 2,035.00 | 1,905.00 | 1,990.00 | 1,990.00 | -1.00% | 100,905 |
| Jul 10, 2026 | 2,040.00 | 2,065.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.25% | 67,346 |
| Jul 9, 2026 | 2,065.00 | 2,065.00 | 1,967.00 | 2,005.00 | 2,005.00 | 0.25% | 43,618 |
| Jul 8, 2026 | 2,015.00 | 2,050.00 | 1,973.00 | 2,000.00 | 2,000.00 | -2.68% | 99,700 |
| Jul 7, 2026 | 2,020.00 | 2,070.00 | 1,966.00 | 2,055.00 | 2,055.00 | 2.24% | 74,359 |
| Jul 6, 2026 | 2,055.00 | 2,090.00 | 1,981.00 | 2,010.00 | 2,010.00 | -3.13% | 47,572 |
| Jul 3, 2026 | 2,040.00 | 2,075.00 | 1,980.00 | 2,075.00 | 2,075.00 | 2.22% | 64,035 |
| Jul 2, 2026 | 2,000.00 | 2,085.00 | 1,980.00 | 2,030.00 | 2,030.00 | -0.73% | 85,707 |
| Jul 1, 2026 | 2,085.00 | 2,085.00 | 1,980.00 | 2,045.00 | 2,045.00 | -0.49% | 100,293 |
| Jun 30, 2026 | 2,015.00 | 2,095.00 | 2,005.00 | 2,055.00 | 2,055.00 | -0.96% | 61,435 |
| Jun 29, 2026 | 1,865.00 | 2,075.00 | 1,865.00 | 2,075.00 | 2,075.00 | 7.51% | 109,632 |
| Jun 26, 2026 | 1,950.00 | 1,993.00 | 1,888.00 | 1,930.00 | 1,930.00 | -3.21% | 175,774 |
| Jun 25, 2026 | 2,000.00 | 2,055.00 | 1,970.00 | 1,994.00 | 1,994.00 | -2.25% | 85,067 |
| Jun 24, 2026 | 2,000.00 | 2,100.00 | 1,980.00 | 2,040.00 | 2,040.00 | 2.00% | 172,324 |
| Jun 23, 2026 | 2,155.00 | 2,215.00 | 2,000.00 | 2,000.00 | 2,000.00 | -9.09% | 154,523 |
| Jun 22, 2026 | 2,235.00 | 2,240.00 | 2,085.00 | 2,200.00 | 2,200.00 | 0.69% | 93,594 |
| Jun 19, 2026 | 2,305.00 | 2,315.00 | 2,160.00 | 2,185.00 | 2,185.00 | -5.62% | 121,679 |
| Jun 18, 2026 | 2,410.00 | 2,410.00 | 2,315.00 | 2,315.00 | 2,315.00 | -3.94% | 66,449 |
| Jun 17, 2026 | 2,455.00 | 2,455.00 | 2,340.00 | 2,410.00 | 2,410.00 | 1.05% | 27,870 |
| Jun 16, 2026 | 2,415.00 | 2,430.00 | 2,360.00 | 2,385.00 | 2,385.00 | -1.24% | 58,803 |
| Jun 15, 2026 | 2,385.00 | 2,445.00 | 2,330.00 | 2,415.00 | 2,415.00 | 1.68% | 173,206 |
| Jun 12, 2026 | 2,385.00 | 2,445.00 | 2,345.00 | 2,375.00 | 2,375.00 | - | 85,376 |
| Jun 11, 2026 | 2,400.00 | 2,450.00 | 2,335.00 | 2,375.00 | 2,375.00 | 1.06% | 90,270 |
| Jun 10, 2026 | 2,400.00 | 2,610.00 | 2,330.00 | 2,350.00 | 2,350.00 | -0.84% | 135,948 |
| Jun 9, 2026 | 2,100.00 | 2,370.00 | 2,100.00 | 2,370.00 | 2,370.00 | 7.24% | 116,044 |
| Jun 8, 2026 | 2,290.00 | 2,360.00 | 2,205.00 | 2,210.00 | 2,210.00 | -8.11% | 151,408 |
| Jun 5, 2026 | 2,570.00 | 2,570.00 | 2,405.00 | 2,405.00 | 2,405.00 | -2.43% | 86,691 |
| Jun 4, 2026 | 2,470.00 | 2,560.00 | 2,410.00 | 2,465.00 | 2,465.00 | - | 183,014 |
| Jun 2, 2026 | 2,425.00 | 2,465.00 | 2,340.00 | 2,465.00 | 2,465.00 | 0.20% | 196,542 |
| Jun 1, 2026 | 2,480.00 | 2,560.00 | 2,430.00 | 2,460.00 | 2,460.00 | -2.96% | 192,876 |
| May 29, 2026 | 2,660.00 | 2,675.00 | 2,520.00 | 2,535.00 | 2,535.00 | -4.52% | 178,777 |
| May 28, 2026 | 2,785.00 | 2,800.00 | 2,575.00 | 2,655.00 | 2,655.00 | -2.57% | 167,902 |
| May 27, 2026 | 2,815.00 | 2,870.00 | 2,675.00 | 2,725.00 | 2,725.00 | -3.20% | 155,131 |
| May 26, 2026 | 2,775.00 | 2,870.00 | 2,775.00 | 2,815.00 | 2,815.00 | 1.99% | 113,684 |
| May 22, 2026 | 2,650.00 | 2,760.00 | 2,650.00 | 2,760.00 | 2,760.00 | 4.15% | 74,851 |
| May 21, 2026 | 2,700.00 | 2,765.00 | 2,630.00 | 2,650.00 | 2,650.00 | -1.30% | 124,824 |
| May 20, 2026 | 2,795.00 | 2,795.00 | 2,655.00 | 2,685.00 | 2,685.00 | -2.72% | 77,948 |