CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea · Delayed Price · Currency is KRW 1,339.00
-21.00 (-1.54%)
Last updated: Nov 18, 2025, 2:32 PM KST
CORESTEMCHEMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1,430.00 | 1,430.00 | 1,348.00 | 1,360.00 | 1,360.00 | -2.86% | 352,694 |
| Nov 14, 2025 | 1,460.00 | 1,471.00 | 1,384.00 | 1,400.00 | 1,400.00 | -5.21% | 352,736 |
| Nov 13, 2025 | 1,486.00 | 1,498.00 | 1,440.00 | 1,477.00 | 1,477.00 | -0.20% | 256,342 |
| Nov 12, 2025 | 1,431.00 | 1,489.00 | 1,427.00 | 1,480.00 | 1,480.00 | 3.42% | 317,319 |
| Nov 11, 2025 | 1,439.00 | 1,500.00 | 1,387.00 | 1,431.00 | 1,431.00 | -0.49% | 293,343 |
| Nov 10, 2025 | 1,430.00 | 1,446.00 | 1,405.00 | 1,438.00 | 1,438.00 | 1.70% | 155,247 |
| Nov 7, 2025 | 1,429.00 | 1,460.00 | 1,383.00 | 1,414.00 | 1,414.00 | -0.49% | 358,893 |
| Nov 6, 2025 | 1,441.00 | 1,492.00 | 1,411.00 | 1,421.00 | 1,421.00 | -1.32% | 232,700 |
| Nov 5, 2025 | 1,450.00 | 1,506.00 | 1,392.00 | 1,440.00 | 1,440.00 | -0.55% | 370,558 |
| Nov 4, 2025 | 1,419.00 | 1,503.00 | 1,405.00 | 1,448.00 | 1,448.00 | 2.12% | 670,465 |
| Nov 3, 2025 | 1,573.00 | 1,595.00 | 1,409.00 | 1,418.00 | 1,418.00 | -8.52% | 1,169,141 |
| Oct 31, 2025 | 1,543.00 | 1,658.00 | 1,543.00 | 1,550.00 | 1,550.00 | -1.15% | 637,813 |
| Oct 30, 2025 | 1,683.00 | 1,692.00 | 1,568.00 | 1,568.00 | 1,568.00 | -8.04% | 773,915 |
| Oct 29, 2025 | 1,777.00 | 1,837.00 | 1,690.00 | 1,705.00 | 1,705.00 | -5.91% | 787,689 |
| Oct 28, 2025 | 1,804.00 | 1,887.00 | 1,754.00 | 1,812.00 | 1,812.00 | 0.44% | 784,321 |
| Oct 27, 2025 | 1,650.00 | 1,890.00 | 1,650.00 | 1,804.00 | 1,804.00 | 7.38% | 1,621,781 |
| Oct 24, 2025 | 1,782.00 | 1,817.00 | 1,591.00 | 1,680.00 | 1,680.00 | -5.67% | 846,082 |
| Oct 23, 2025 | 1,659.00 | 1,829.00 | 1,648.00 | 1,781.00 | 1,781.00 | 6.01% | 800,016 |
| Oct 22, 2025 | 1,648.00 | 1,680.00 | 1,611.00 | 1,680.00 | 1,680.00 | 1.94% | 319,810 |
| Oct 21, 2025 | 1,631.00 | 1,687.00 | 1,602.00 | 1,648.00 | 1,648.00 | 1.04% | 345,794 |
| Oct 20, 2025 | 1,580.00 | 1,642.00 | 1,541.00 | 1,631.00 | 1,631.00 | 3.29% | 368,812 |
| Oct 17, 2025 | 1,663.00 | 1,663.00 | 1,566.00 | 1,579.00 | 1,579.00 | -5.96% | 345,989 |
| Oct 16, 2025 | 1,643.00 | 1,703.00 | 1,603.00 | 1,679.00 | 1,679.00 | 3.96% | 412,446 |
| Oct 15, 2025 | 1,673.00 | 1,701.00 | 1,601.00 | 1,615.00 | 1,615.00 | -3.18% | 442,037 |
| Oct 14, 2025 | 1,647.00 | 1,770.00 | 1,632.00 | 1,668.00 | 1,668.00 | 1.28% | 619,692 |
| Oct 13, 2025 | 1,680.00 | 1,700.00 | 1,611.00 | 1,647.00 | 1,647.00 | -1.96% | 1,112,630 |
| Oct 10, 2025 | 1,755.00 | 1,780.00 | 1,676.00 | 1,680.00 | 1,680.00 | -4.27% | 224,365 |
| Oct 2, 2025 | 1,744.00 | 1,777.00 | 1,716.00 | 1,755.00 | 1,755.00 | 1.56% | 127,910 |
| Oct 1, 2025 | 1,728.00 | 1,758.00 | 1,706.00 | 1,728.00 | 1,728.00 | 0.06% | 120,692 |
| Sep 30, 2025 | 1,759.00 | 1,771.00 | 1,700.00 | 1,727.00 | 1,727.00 | -1.60% | 139,587 |
| Sep 29, 2025 | 1,800.00 | 1,834.00 | 1,741.00 | 1,755.00 | 1,755.00 | -2.39% | 148,813 |
| Sep 26, 2025 | 1,830.00 | 1,950.00 | 1,796.00 | 1,798.00 | 1,798.00 | -1.75% | 234,924 |
| Sep 25, 2025 | 1,820.00 | 1,859.00 | 1,766.00 | 1,830.00 | 1,830.00 | 2.52% | 115,926 |
| Sep 24, 2025 | 1,869.00 | 1,869.00 | 1,753.00 | 1,785.00 | 1,785.00 | -1.82% | 190,240 |
| Sep 23, 2025 | 1,821.00 | 1,900.00 | 1,800.00 | 1,818.00 | 1,818.00 | -0.11% | 238,920 |
| Sep 22, 2025 | 1,948.00 | 1,948.00 | 1,775.00 | 1,820.00 | 1,820.00 | -4.96% | 284,480 |
| Sep 19, 2025 | 2,045.00 | 2,045.00 | 1,915.00 | 1,915.00 | 1,915.00 | -4.96% | 415,395 |
| Sep 18, 2025 | 2,035.00 | 2,060.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.98% | 184,162 |
| Sep 17, 2025 | 2,100.00 | 2,300.00 | 2,010.00 | 2,035.00 | 2,035.00 | -14.50% | 536,276 |
| Sep 16, 2025 | 2,250.00 | 2,450.00 | 2,215.00 | 2,380.00 | 1,933.80 | 5.78% | 485,100 |
| Sep 15, 2025 | 2,260.00 | 2,290.00 | 2,220.00 | 2,250.00 | 1,828.17 | -0.44% | 169,319 |
| Sep 12, 2025 | 2,240.00 | 2,270.00 | 2,205.00 | 2,260.00 | 1,836.30 | 3.20% | 161,767 |
| Sep 11, 2025 | 2,255.00 | 2,320.00 | 2,190.00 | 2,190.00 | 1,779.42 | -2.88% | 270,037 |
| Sep 10, 2025 | 2,275.00 | 2,280.00 | 2,220.00 | 2,255.00 | 1,832.23 | -0.88% | 104,582 |
| Sep 9, 2025 | 2,255.00 | 2,295.00 | 2,230.00 | 2,275.00 | 1,848.48 | 1.11% | 104,558 |
| Sep 8, 2025 | 2,260.00 | 2,315.00 | 2,225.00 | 2,250.00 | 1,828.17 | -0.44% | 86,853 |
| Sep 5, 2025 | 2,255.00 | 2,280.00 | 2,220.00 | 2,260.00 | 1,836.30 | 0.22% | 67,108 |