ORGANOIDSCIENCES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 32,550.00 | 34,200.00 | 32,550.00 | 33,900.00 | 33,900.00 | 162,670 |
| 2026-01-23 | 30,850.00 | 32,850.00 | 30,700.00 | 32,500.00 | 32,500.00 | 124,236 |
| 2026-01-22 | 30,950.00 | 31,500.00 | 30,250.00 | 30,850.00 | 30,850.00 | 127,611 |
| 2026-01-21 | 32,250.00 | 32,300.00 | 30,200.00 | 30,700.00 | 30,700.00 | 240,543 |
| 2026-01-20 | 32,850.00 | 34,200.00 | 32,500.00 | 32,850.00 | 32,850.00 | 133,461 |
| 2026-01-19 | 34,450.00 | 34,450.00 | 32,650.00 | 32,800.00 | 32,800.00 | 154,070 |
| 2026-01-16 | 33,100.00 | 34,850.00 | 32,350.00 | 34,500.00 | 34,500.00 | 193,211 |
| 2026-01-15 | 32,200.00 | 33,200.00 | 32,200.00 | 33,100.00 | 33,100.00 | 97,905 |
| 2026-01-14 | 34,000.00 | 34,450.00 | 32,350.00 | 32,500.00 | 32,500.00 | 235,583 |
| 2026-01-13 | 34,500.00 | 35,100.00 | 33,400.00 | 33,650.00 | 33,650.00 | 139,296 |
| 2026-01-12 | 35,600.00 | 35,800.00 | 33,850.00 | 34,400.00 | 34,400.00 | 176,330 |
| 2026-01-09 | 36,300.00 | 36,550.00 | 35,250.00 | 35,600.00 | 35,600.00 | 114,492 |
| 2026-01-08 | 37,400.00 | 37,650.00 | 35,150.00 | 36,600.00 | 36,600.00 | 150,598 |
| 2026-01-07 | 36,650.00 | 37,050.00 | 35,600.00 | 36,750.00 | 36,750.00 | 146,126 |
| 2026-01-06 | 37,850.00 | 38,550.00 | 36,600.00 | 36,650.00 | 36,650.00 | 127,129 |
| 2026-01-05 | 36,800.00 | 38,350.00 | 35,550.00 | 38,000.00 | 38,000.00 | 178,713 |
| 2026-01-02 | 38,300.00 | 39,200.00 | 36,500.00 | 36,950.00 | 36,950.00 | 158,496 |
| 2025-12-30 | 39,250.00 | 39,800.00 | 37,400.00 | 38,300.00 | 38,300.00 | 219,578 |
| 2025-12-29 | 41,600.00 | 42,350.00 | 38,400.00 | 39,250.00 | 39,250.00 | 291,385 |
| 2025-12-26 | 41,100.00 | 41,700.00 | 39,450.00 | 41,350.00 | 41,350.00 | 210,374 |
| 2025-12-24 | 41,600.00 | 42,400.00 | 40,500.00 | 40,650.00 | 40,650.00 | 230,225 |
| 2025-12-23 | 44,500.00 | 44,900.00 | 41,250.00 | 41,650.00 | 41,650.00 | 329,933 |
| 2025-12-22 | 45,700.00 | 46,500.00 | 43,650.00 | 44,450.00 | 44,450.00 | 394,752 |
| 2025-12-19 | 43,750.00 | 45,650.00 | 42,450.00 | 44,600.00 | 44,600.00 | 559,584 |
| 2025-12-18 | 38,400.00 | 47,500.00 | 38,300.00 | 43,750.00 | 43,750.00 | 1,837,816 |
| 2025-12-17 | 43,500.00 | 43,600.00 | 38,900.00 | 39,150.00 | 39,150.00 | 411,528 |
| 2025-12-16 | 45,100.00 | 46,550.00 | 42,500.00 | 43,350.00 | 43,350.00 | 438,748 |
| 2025-12-15 | 42,000.00 | 44,700.00 | 40,750.00 | 44,400.00 | 44,400.00 | 391,723 |
| 2025-12-12 | 42,350.00 | 43,450.00 | 41,600.00 | 42,050.00 | 42,050.00 | 361,005 |
| 2025-12-11 | 40,800.00 | 43,550.00 | 40,800.00 | 42,350.00 | 42,350.00 | 479,881 |
| 2025-12-10 | 41,400.00 | 41,400.00 | 39,775.00 | 40,400.00 | 40,400.00 | 341,022 |
| 2025-12-09 | 44,350.00 | 44,850.00 | 40,700.00 | 41,450.00 | 41,450.00 | 574,620 |
| 2025-12-08 | 44,650.00 | 48,500.00 | 42,950.00 | 43,200.00 | 43,200.00 | 1,647,583 |
| 2025-12-05 | 41,600.00 | 45,750.00 | 40,800.00 | 44,450.00 | 44,450.00 | 2,152,674 |
| 2025-12-04 | 38,100.00 | 41,500.00 | 37,500.00 | 40,800.00 | 40,800.00 | 1,562,471 |
| 2025-12-03 | 35,500.00 | 39,300.00 | 34,400.00 | 38,300.00 | 38,300.00 | 2,179,359 |
| 2025-12-02 | 32,750.00 | 34,750.00 | 32,000.00 | 34,600.00 | 34,600.00 | 254,546 |
| 2025-12-01 | 34,300.00 | 34,600.00 | 32,650.00 | 33,150.00 | 33,150.00 | 138,992 |
| 2025-11-28 | 32,500.00 | 34,000.00 | 32,500.00 | 33,950.00 | 33,950.00 | 180,869 |
| 2025-11-27 | 32,250.00 | 33,200.00 | 32,000.00 | 32,600.00 | 32,600.00 | 92,941 |
| 2025-11-26 | 31,600.00 | 32,600.00 | 31,350.00 | 32,250.00 | 32,250.00 | 112,286 |
| 2025-11-25 | 31,400.00 | 33,000.00 | 30,850.00 | 31,150.00 | 31,150.00 | 154,178 |
| 2025-11-24 | 31,550.00 | 32,600.00 | 30,650.00 | 31,100.00 | 31,100.00 | 100,259 |
| 2025-11-21 | 31,300.00 | 32,100.00 | 30,425.00 | 31,200.00 | 31,200.00 | 89,950 |
| 2025-11-20 | 30,450.00 | 32,750.00 | 30,450.00 | 32,250.00 | 32,250.00 | 140,846 |
| 2025-11-19 | 32,000.00 | 32,000.00 | 29,700.00 | 30,350.00 | 30,350.00 | 158,608 |
| 2025-11-18 | 33,700.00 | 33,750.00 | 31,300.00 | 31,900.00 | 31,900.00 | 146,828 |
| 2025-11-17 | 32,250.00 | 34,250.00 | 31,500.00 | 33,700.00 | 33,700.00 | 261,759 |
| 2025-11-14 | 32,500.00 | 33,300.00 | 31,650.00 | 31,650.00 | 31,650.00 | 127,523 |
| 2025-11-13 | 32,600.00 | 34,300.00 | 32,100.00 | 32,850.00 | 32,850.00 | 214,254 |
| 2025-11-12 | 31,200.00 | 32,850.00 | 31,200.00 | 32,500.00 | 32,500.00 | 161,751 |
| 2025-11-11 | 32,250.00 | 32,550.00 | 30,000.00 | 31,000.00 | 31,000.00 | 177,810 |
| 2025-11-10 | 32,350.00 | 33,300.00 | 31,500.00 | 32,250.00 | 32,250.00 | 98,474 |
| 2025-11-07 | 31,600.00 | 33,400.00 | 31,300.00 | 32,050.00 | 32,050.00 | 111,724 |
| 2025-11-06 | 33,550.00 | 34,600.00 | 31,850.00 | 31,850.00 | 31,850.00 | 159,183 |
| 2025-11-05 | 34,400.00 | 34,400.00 | 32,050.00 | 33,400.00 | 33,400.00 | 183,985 |
| 2025-11-04 | 32,350.00 | 34,700.00 | 31,950.00 | 33,900.00 | 33,900.00 | 243,619 |
| 2025-11-03 | 32,600.00 | 33,050.00 | 32,200.00 | 32,400.00 | 32,400.00 | 126,442 |
| 2025-10-31 | 31,550.00 | 33,250.00 | 31,500.00 | 32,650.00 | 32,650.00 | 151,524 |
| 2025-10-30 | 32,200.00 | 32,250.00 | 31,450.00 | 31,650.00 | 31,650.00 | 144,071 |
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.