CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea · Delayed Price · Currency is KRW 3,865.00
+200.00 (5.46%)
At close: Jan 28, 2026
CORESTEMCHEMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3,995.00 | 4,100.00 | 3,830.00 | 3,975.00 | 3,975.00 | 2.85% | 1,411,549 |
| Jan 28, 2026 | 3,690.00 | 3,910.00 | 3,410.00 | 3,865.00 | 3,865.00 | 5.46% | 2,607,345 |
| Jan 27, 2026 | 3,170.00 | 3,785.00 | 3,170.00 | 3,665.00 | 3,665.00 | 15.62% | 4,305,025 |
| Jan 26, 2026 | 2,600.00 | 3,300.00 | 2,580.00 | 3,170.00 | 3,170.00 | 22.87% | 5,136,434 |
| Jan 23, 2026 | 2,085.00 | 2,680.00 | 2,070.00 | 2,580.00 | 2,580.00 | 21.99% | 4,961,902 |
| Jan 22, 2026 | 2,045.00 | 2,270.00 | 1,990.00 | 2,115.00 | 2,115.00 | 3.42% | 895,210 |
| Jan 21, 2026 | 2,215.00 | 2,215.00 | 1,980.00 | 2,045.00 | 2,045.00 | -7.88% | 1,059,974 |
| Jan 20, 2026 | 2,095.00 | 2,240.00 | 2,035.00 | 2,220.00 | 2,220.00 | 5.97% | 709,064 |
| Jan 19, 2026 | 2,075.00 | 2,135.00 | 2,035.00 | 2,095.00 | 2,095.00 | -0.24% | 587,110 |
| Jan 16, 2026 | 2,140.00 | 2,140.00 | 2,000.00 | 2,100.00 | 2,100.00 | 1.20% | 432,405 |
| Jan 15, 2026 | 2,030.00 | 2,130.00 | 1,994.00 | 2,075.00 | 2,075.00 | 2.72% | 398,809 |
| Jan 14, 2026 | 2,000.00 | 2,110.00 | 1,905.00 | 2,020.00 | 2,020.00 | 1.00% | 471,594 |
| Jan 13, 2026 | 2,110.00 | 2,110.00 | 1,978.00 | 2,000.00 | 2,000.00 | -5.66% | 736,727 |
| Jan 12, 2026 | 1,969.00 | 2,240.00 | 1,935.00 | 2,120.00 | 2,120.00 | 7.67% | 1,424,341 |
| Jan 9, 2026 | 1,951.00 | 2,015.00 | 1,920.00 | 1,969.00 | 1,969.00 | 0.41% | 353,838 |
| Jan 8, 2026 | 1,970.00 | 1,985.00 | 1,878.00 | 1,961.00 | 1,961.00 | -1.31% | 528,860 |
| Jan 7, 2026 | 1,828.00 | 1,999.00 | 1,805.00 | 1,987.00 | 1,987.00 | 8.70% | 974,996 |
| Jan 6, 2026 | 1,865.00 | 1,869.00 | 1,810.00 | 1,828.00 | 1,828.00 | -1.88% | 304,159 |
| Jan 5, 2026 | 1,840.00 | 1,880.00 | 1,764.00 | 1,863.00 | 1,863.00 | 0.98% | 512,843 |
| Jan 2, 2026 | 1,850.00 | 1,949.00 | 1,729.00 | 1,845.00 | 1,845.00 | -0.16% | 768,232 |
| Dec 30, 2025 | 1,705.00 | 1,864.00 | 1,685.00 | 1,848.00 | 1,848.00 | 6.88% | 720,471 |
| Dec 29, 2025 | 1,710.00 | 1,781.00 | 1,670.00 | 1,729.00 | 1,729.00 | 1.23% | 528,239 |
| Dec 26, 2025 | 1,780.00 | 1,780.00 | 1,670.00 | 1,708.00 | 1,708.00 | -3.06% | 703,133 |
| Dec 24, 2025 | 1,700.00 | 1,792.00 | 1,640.00 | 1,762.00 | 1,762.00 | -1.18% | 832,015 |
| Dec 23, 2025 | 1,847.00 | 1,877.00 | 1,720.00 | 1,783.00 | 1,783.00 | -3.36% | 815,830 |
| Dec 22, 2025 | 1,890.00 | 1,949.00 | 1,745.00 | 1,845.00 | 1,845.00 | -2.38% | 749,861 |
| Dec 19, 2025 | 1,950.00 | 1,960.00 | 1,890.00 | 1,890.00 | 1,890.00 | -3.18% | 635,160 |
| Dec 18, 2025 | 1,886.00 | 1,963.00 | 1,873.00 | 1,952.00 | 1,952.00 | 0.46% | 599,189 |
| Dec 17, 2025 | 1,958.00 | 1,963.00 | 1,905.00 | 1,943.00 | 1,943.00 | -0.97% | 476,780 |
| Dec 16, 2025 | 2,005.00 | 2,020.00 | 1,908.00 | 1,962.00 | 1,962.00 | -0.15% | 934,515 |
| Dec 15, 2025 | 1,893.00 | 1,965.00 | 1,855.00 | 1,965.00 | 1,965.00 | 3.80% | 1,252,268 |
| Dec 12, 2025 | 1,866.00 | 1,948.00 | 1,810.00 | 1,893.00 | 1,893.00 | 0.75% | 1,630,843 |
| Dec 11, 2025 | 1,820.00 | 1,940.00 | 1,743.00 | 1,879.00 | 1,879.00 | 6.22% | 3,974,091 |
| Dec 10, 2025 | 1,720.00 | 2,235.00 | 1,620.00 | 1,769.00 | 1,769.00 | 2.85% | 11,720,670 |
| Dec 9, 2025 | 1,779.00 | 1,843.00 | 1,670.00 | 1,720.00 | 1,720.00 | -4.34% | 1,247,754 |
| Dec 8, 2025 | 1,910.00 | 2,000.00 | 1,764.00 | 1,798.00 | 1,798.00 | -5.27% | 1,886,405 |
| Dec 5, 2025 | 1,530.00 | 1,934.00 | 1,495.00 | 1,898.00 | 1,898.00 | 24.05% | 4,702,577 |
| Dec 4, 2025 | 1,581.00 | 1,632.00 | 1,480.00 | 1,530.00 | 1,530.00 | -3.23% | 737,987 |
| Dec 3, 2025 | 1,529.00 | 1,590.00 | 1,450.00 | 1,581.00 | 1,581.00 | 3.74% | 1,014,317 |
| Dec 2, 2025 | 1,414.00 | 1,546.00 | 1,362.00 | 1,524.00 | 1,524.00 | 7.70% | 1,246,162 |
| Dec 1, 2025 | 1,451.00 | 1,605.00 | 1,400.00 | 1,415.00 | 1,415.00 | -1.12% | 2,042,133 |
| Nov 28, 2025 | 1,350.00 | 1,478.00 | 1,295.00 | 1,431.00 | 1,431.00 | 8.99% | 2,726,460 |
| Nov 27, 2025 | 1,185.00 | 1,340.00 | 1,185.00 | 1,313.00 | 1,313.00 | 11.46% | 2,978,790 |
| Nov 26, 2025 | 1,088.00 | 1,178.00 | 1,080.00 | 1,178.00 | 1,178.00 | 8.27% | 1,434,938 |
| Nov 25, 2025 | 1,090.00 | 1,134.00 | 1,071.00 | 1,088.00 | 1,088.00 | -0.46% | 1,000,872 |
| Nov 24, 2025 | 1,091.00 | 1,188.00 | 1,077.00 | 1,093.00 | 1,093.00 | 1.86% | 3,450,254 |
| Nov 21, 2025 | 1,027.00 | 1,102.00 | 1,026.00 | 1,073.00 | 1,073.00 | 1.23% | 2,334,563 |
| Nov 20, 2025 | 1,102.00 | 1,143.00 | 1,014.00 | 1,060.00 | 1,060.00 | -22.06% | 8,230,901 |
| Nov 19, 2025 | 1,335.00 | 1,370.00 | 1,306.00 | 1,360.00 | 1,360.00 | 1.95% | 347,649 |
| Nov 18, 2025 | 1,361.00 | 1,384.00 | 1,318.00 | 1,334.00 | 1,334.00 | -1.91% | 362,763 |