Skip to main content
logo
CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,755.00
+27.00 (1.56%)
At close: Oct 2, 2025

CORESTEMCHEMON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,755.001,780.001,676.001,680.001,680.00-4.27%224,365
Oct 2, 20251,744.001,777.001,716.001,755.001,755.001.56%127,910
Oct 1, 20251,728.001,758.001,706.001,728.001,728.000.06%120,692
Sep 30, 20251,759.001,771.001,700.001,727.001,727.00-1.60%139,587
Sep 29, 20251,800.001,834.001,741.001,755.001,755.00-2.39%148,813
Sep 26, 20251,830.001,950.001,796.001,798.001,798.00-1.75%234,924
Sep 25, 20251,820.001,859.001,766.001,830.001,830.002.52%115,926
Sep 24, 20251,869.001,869.001,753.001,785.001,785.00-1.82%190,240
Sep 23, 20251,821.001,900.001,800.001,818.001,818.00-0.11%238,920
Sep 22, 20251,948.001,948.001,775.001,820.001,820.00-4.96%284,480
Sep 19, 20252,045.002,045.001,915.001,915.001,915.00-4.96%415,395
Sep 18, 20252,035.002,060.002,000.002,015.002,015.00-0.98%184,162
Sep 17, 20252,100.002,300.002,010.002,035.002,035.00-14.50%536,276
Sep 16, 20252,250.002,450.002,215.002,380.001,999.085.78%485,100
Sep 15, 20252,260.002,290.002,220.002,250.001,889.89-0.44%169,319
Sep 12, 20252,240.002,270.002,205.002,260.001,898.293.20%161,767
Sep 11, 20252,255.002,320.002,190.002,190.001,839.49-2.88%270,037
Sep 10, 20252,275.002,280.002,220.002,255.001,894.09-0.88%104,582
Sep 9, 20252,255.002,295.002,230.002,275.001,910.891.11%104,558
Sep 8, 20252,260.002,315.002,225.002,250.001,889.89-0.44%86,853
Sep 5, 20252,255.002,280.002,220.002,260.001,898.290.22%67,108
Sep 4, 20252,205.002,285.002,205.002,255.001,894.092.27%69,146
Sep 3, 20252,190.002,230.002,145.002,205.001,852.091.85%78,200
Sep 2, 20252,195.002,330.002,145.002,165.001,818.49-3.35%241,146
Sep 1, 20252,295.002,320.002,230.002,240.001,881.49-2.40%98,571
Aug 29, 20252,355.002,460.002,295.002,295.001,927.69-1.92%120,714
Aug 28, 20252,320.002,520.002,290.002,340.001,965.480.86%400,265
Aug 27, 20252,505.002,545.002,290.002,320.001,948.68-7.20%316,179
Aug 26, 20252,210.002,530.002,210.002,500.002,099.8810.13%497,647
Aug 25, 20252,195.002,310.002,195.002,270.001,906.693.42%185,849
Aug 22, 20252,215.002,265.002,185.002,195.001,843.69-0.90%136,024
Aug 21, 20252,150.002,240.002,130.002,215.001,860.493.50%261,835
Aug 20, 20252,005.002,420.002,000.002,140.001,797.493.63%1,259,586
Aug 19, 20252,185.002,350.002,000.002,065.001,734.50-25.45%1,752,898
Aug 18, 20252,890.002,890.002,750.002,770.002,326.66-4.15%155,715
Aug 14, 20252,800.003,010.002,755.002,890.002,427.464.52%307,451
Aug 13, 20252,690.002,830.002,690.002,765.002,322.463.17%223,175
Aug 12, 20252,710.002,760.002,665.002,680.002,251.07-1.29%208,880
Aug 11, 20252,750.002,820.002,690.002,715.002,280.46-1.27%148,995
Aug 8, 20252,710.002,780.002,655.002,750.002,309.861.48%194,600
Aug 7, 20252,680.002,735.002,635.002,710.002,276.271.12%143,708
Aug 6, 20252,720.002,750.002,635.002,680.002,251.07-1.47%170,698
Aug 5, 20252,780.002,830.002,700.002,720.002,284.66-2.86%337,952
Aug 4, 20252,845.002,870.002,775.002,800.002,351.86-1.58%122,467
Aug 1, 20253,005.003,005.002,825.002,845.002,389.66-5.17%221,468
Jul 31, 20253,020.003,040.002,965.003,000.002,519.85-0.33%86,301
Jul 30, 20252,990.003,045.002,985.003,010.002,528.250.67%97,087
Jul 29, 20253,040.003,040.002,945.002,990.002,511.45-1.64%70,541
Jul 28, 20253,090.003,240.002,965.003,040.002,553.45-1.14%170,225
Jul 25, 20253,065.003,180.003,050.003,075.002,582.85-2.23%104,012