CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea · Delayed Price · Currency is KRW 2,700.00
-45.00 (-1.64%)
At close: Mar 12, 2026
CORESTEMCHEMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 2,745.00 | 2,815.00 | 2,620.00 | 2,700.00 | 2,700.00 | -1.64% | 360,534 |
| Mar 11, 2026 | 2,690.00 | 2,935.00 | 2,680.00 | 2,745.00 | 2,745.00 | 3.58% | 576,755 |
| Mar 10, 2026 | 2,705.00 | 2,840.00 | 2,645.00 | 2,650.00 | 2,650.00 | 1.92% | 448,412 |
| Mar 9, 2026 | 2,675.00 | 2,730.00 | 2,500.00 | 2,600.00 | 2,600.00 | -6.64% | 535,209 |
| Mar 6, 2026 | 2,775.00 | 2,940.00 | 2,655.00 | 2,785.00 | 2,785.00 | -1.24% | 365,461 |
| Mar 5, 2026 | 2,700.00 | 2,910.00 | 2,690.00 | 2,820.00 | 2,820.00 | 11.02% | 635,967 |
| Mar 4, 2026 | 2,870.00 | 2,905.00 | 2,485.00 | 2,540.00 | 2,540.00 | -13.16% | 1,231,467 |
| Mar 3, 2026 | 3,125.00 | 3,195.00 | 2,855.00 | 2,925.00 | 2,925.00 | -9.58% | 1,015,774 |
| Feb 27, 2026 | 3,185.00 | 3,330.00 | 3,150.00 | 3,235.00 | 3,235.00 | 1.57% | 374,434 |
| Feb 26, 2026 | 3,295.00 | 3,620.00 | 3,180.00 | 3,185.00 | 3,185.00 | 0.31% | 664,993 |
| Feb 25, 2026 | 3,340.00 | 3,380.00 | 3,165.00 | 3,175.00 | 3,175.00 | -5.08% | 766,827 |
| Feb 24, 2026 | 3,480.00 | 3,585.00 | 3,260.00 | 3,345.00 | 3,345.00 | -3.32% | 507,801 |
| Feb 23, 2026 | 3,395.00 | 3,555.00 | 3,215.00 | 3,460.00 | 3,460.00 | 1.62% | 763,122 |
| Feb 20, 2026 | 3,740.00 | 3,760.00 | 3,345.00 | 3,405.00 | 3,405.00 | -8.96% | 1,264,342 |
| Feb 19, 2026 | 3,305.00 | 3,975.00 | 3,305.00 | 3,740.00 | 3,740.00 | 14.55% | 1,819,079 |
| Feb 13, 2026 | 3,430.00 | 3,440.00 | 3,100.00 | 3,265.00 | 3,265.00 | -4.81% | 978,882 |
| Feb 12, 2026 | 3,075.00 | 3,580.00 | 3,055.00 | 3,430.00 | 3,430.00 | 9.06% | 1,081,345 |
| Feb 11, 2026 | 3,245.00 | 3,350.00 | 3,135.00 | 3,145.00 | 3,145.00 | -3.97% | 469,428 |
| Feb 10, 2026 | 3,010.00 | 3,535.00 | 2,920.00 | 3,275.00 | 3,275.00 | 9.35% | 1,253,229 |
| Feb 9, 2026 | 2,940.00 | 3,050.00 | 2,895.00 | 2,995.00 | 2,995.00 | 1.87% | 392,005 |
| Feb 6, 2026 | 2,825.00 | 3,010.00 | 2,635.00 | 2,940.00 | 2,940.00 | 1.91% | 595,472 |
| Feb 5, 2026 | 3,080.00 | 3,095.00 | 2,860.00 | 2,885.00 | 2,885.00 | -5.56% | 521,234 |
| Feb 4, 2026 | 2,985.00 | 3,100.00 | 2,930.00 | 3,055.00 | 3,055.00 | 2.35% | 606,777 |
| Feb 3, 2026 | 2,990.00 | 3,160.00 | 2,905.00 | 2,985.00 | 2,985.00 | 0.17% | 865,430 |
| Feb 2, 2026 | 3,145.00 | 3,220.00 | 2,810.00 | 2,980.00 | 2,980.00 | -10.91% | 1,756,406 |
| Jan 30, 2026 | 3,975.00 | 3,975.00 | 3,135.00 | 3,345.00 | 3,345.00 | -15.85% | 2,517,290 |
| 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 |