Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 30,450
+600 (2.01%)
At close: Aug 4, 2025, 3:30 PM KST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 31,100.00 | 31,750.00 | 30,800.00 | 31,750.00 | - | 4.27% | 89,320 |
| Aug 4, 2025 | 30,050.00 | 30,800.00 | 29,700.00 | 30,450.00 | - | 2.01% | 57,487 |
| Aug 1, 2025 | 30,650.00 | 30,850.00 | 29,550.00 | 29,850.00 | - | -4.94% | 86,116 |
| Jul 31, 2025 | 31,850.00 | 32,250.00 | 30,850.00 | 31,400.00 | - | -1.10% | 84,521 |
| Jul 30, 2025 | 32,250.00 | 33,050.00 | 31,750.00 | 31,750.00 | - | -3.05% | 97,322 |
| Jul 29, 2025 | 32,100.00 | 33,600.00 | 31,300.00 | 32,750.00 | - | 0.92% | 115,135 |
| Jul 28, 2025 | 33,700.00 | 34,300.00 | 32,050.00 | 32,450.00 | - | -3.42% | 148,709 |
| Jul 25, 2025 | 34,200.00 | 35,500.00 | 32,650.00 | 33,600.00 | - | -1.75% | 272,547 |
| Jul 24, 2025 | 36,850.00 | 37,150.00 | 33,350.00 | 34,200.00 | - | -8.19% | 324,384 |
| Jul 23, 2025 | 36,550.00 | 37,500.00 | 36,000.00 | 37,250.00 | - | 2.76% | 249,822 |
| Jul 22, 2025 | 38,000.00 | 38,350.00 | 36,150.00 | 36,250.00 | - | -4.35% | 281,322 |
| Jul 21, 2025 | 38,700.00 | 38,800.00 | 37,600.00 | 37,900.00 | - | -5.72% | 340,323 |
| Jul 18, 2025 | 37,950.00 | 41,450.00 | 37,100.00 | 40,200.00 | - | 12.29% | 4,002,945 |
| Jul 17, 2025 | 36,300.00 | 36,800.00 | 35,500.00 | 35,800.00 | - | -0.28% | 163,490 |
| Jul 16, 2025 | 36,650.00 | 37,200.00 | 35,400.00 | 35,900.00 | - | -0.97% | 249,833 |
| Jul 15, 2025 | 36,350.00 | 36,650.00 | 35,500.00 | 36,250.00 | - | -2.55% | 190,897 |
| Jul 14, 2025 | 36,700.00 | 39,300.00 | 35,000.00 | 37,200.00 | - | 3.05% | 1,249,705 |
| Jul 11, 2025 | 37,850.00 | 37,950.00 | 35,500.00 | 36,100.00 | - | 3.88% | 437,087 |
| Jul 10, 2025 | 35,150.00 | 36,500.00 | 34,300.00 | 34,750.00 | - | 0.43% | 376,602 |
| Jul 9, 2025 | 35,200.00 | 35,400.00 | 34,500.00 | 34,600.00 | - | -2.81% | 152,003 |
| Jul 8, 2025 | 35,950.00 | 36,300.00 | 34,750.00 | 35,600.00 | - | 4.25% | 217,152 |
| Jul 7, 2025 | 35,000.00 | 35,300.00 | 33,400.00 | 34,150.00 | - | -6.69% | 238,425 |
| Jul 4, 2025 | 34,450.00 | 37,900.00 | 33,550.00 | 36,600.00 | - | 10.41% | 1,258,307 |
| Jul 3, 2025 | 32,750.00 | 34,500.00 | 32,200.00 | 33,150.00 | - | 3.11% | 355,076 |
| Jul 2, 2025 | 34,600.00 | 34,950.00 | 31,750.00 | 32,150.00 | - | -5.16% | 251,496 |
| Jul 1, 2025 | 36,700.00 | 36,900.00 | 33,650.00 | 33,900.00 | - | -9.48% | 465,087 |
| Jun 30, 2025 | 35,950.00 | 39,450.00 | 35,050.00 | 37,450.00 | - | 4.32% | 2,861,668 |
| Jun 27, 2025 | 36,050.00 | 37,950.00 | 34,100.00 | 35,900.00 | - | 1.13% | 2,330,694 |
| Jun 26, 2025 | 30,550.00 | 38,600.00 | 30,200.00 | 35,500.00 | - | 19.53% | 6,194,329 |
| Jun 25, 2025 | 30,800.00 | 31,100.00 | 29,650.00 | 29,700.00 | - | -2.46% | 182,347 |
| Jun 24, 2025 | 30,900.00 | 31,600.00 | 30,150.00 | 30,450.00 | - | -0.49% | 344,352 |
| Jun 23, 2025 | 30,050.00 | 31,700.00 | 30,050.00 | 30,600.00 | - | 0.33% | 297,487 |
| Jun 20, 2025 | 29,000.00 | 33,700.00 | 28,800.00 | 30,500.00 | - | 5.72% | 1,561,609 |
| Jun 19, 2025 | 29,300.00 | 30,350.00 | 28,750.00 | 28,850.00 | - | -1.87% | 262,922 |
| Jun 18, 2025 | 30,000.00 | 31,500.00 | 29,150.00 | 29,400.00 | - | -3.29% | 395,591 |
| Jun 17, 2025 | 32,100.00 | 32,250.00 | 30,050.00 | 30,400.00 | - | -5.30% | 417,232 |
| Jun 16, 2025 | 31,550.00 | 35,900.00 | 29,600.00 | 32,100.00 | - | 4.56% | 2,668,120 |
| Jun 13, 2025 | 34,300.00 | 34,700.00 | 30,700.00 | 30,700.00 | - | -9.84% | 403,906 |
| Jun 12, 2025 | 37,350.00 | 37,400.00 | 34,050.00 | 34,050.00 | - | -6.71% | 414,511 |
| Jun 11, 2025 | 35,550.00 | 38,800.00 | 34,800.00 | 36,500.00 | - | 1.81% | 985,504 |
| Jun 10, 2025 | 33,000.00 | 37,900.00 | 32,650.00 | 35,850.00 | - | 10.48% | 2,953,406 |
| Jun 9, 2025 | 32,000.00 | 32,950.00 | 30,450.00 | 32,450.00 | - | 1.09% | 335,037 |
| Jun 5, 2025 | 33,400.00 | 35,400.00 | 32,100.00 | 32,100.00 | - | -1.53% | 743,348 |
| Jun 4, 2025 | 33,400.00 | 34,300.00 | 32,350.00 | 32,600.00 | - | -4.12% | 351,339 |
| Jun 2, 2025 | 35,700.00 | 36,050.00 | 33,750.00 | 34,000.00 | - | -6.85% | 492,594 |
| May 30, 2025 | 39,550.00 | 40,600.00 | 36,500.00 | 36,500.00 | - | -7.71% | 547,477 |
| May 29, 2025 | 39,600.00 | 40,950.00 | 38,650.00 | 39,550.00 | - | 2.46% | 674,416 |
| May 28, 2025 | 41,800.00 | 42,900.00 | 38,150.00 | 38,600.00 | - | -5.16% | 869,993 |
| May 27, 2025 | 42,300.00 | 44,400.00 | 40,550.00 | 40,700.00 | - | -2.16% | 1,651,187 |
| May 26, 2025 | 42,000.00 | 42,750.00 | 39,400.00 | 41,600.00 | - | 1.59% | 1,297,119 |