Skip to main content
logo
CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,340.00
+20.00 (0.86%)
At close: Aug 28, 2025

CORESTEMCHEMON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,320.002,520.002,290.002,340.00-0.86%404,513
Aug 27, 20252,505.002,545.002,290.002,320.00--7.20%316,179
Aug 26, 20252,210.002,530.002,210.002,500.00-10.13%497,647
Aug 25, 20252,195.002,310.002,195.002,270.00-3.42%185,849
Aug 22, 20252,215.002,265.002,185.002,195.00--0.90%136,024
Aug 21, 20252,150.002,240.002,130.002,215.00-3.50%261,835
Aug 20, 20252,005.002,420.002,000.002,140.00-3.63%1,259,586
Aug 19, 20252,185.002,350.002,000.002,065.00--25.45%1,752,898
Aug 18, 20252,890.002,890.002,750.002,770.00--4.15%155,715
Aug 14, 20252,800.003,010.002,755.002,890.00-4.52%307,451
Aug 13, 20252,690.002,830.002,690.002,765.00-3.17%223,175
Aug 12, 20252,710.002,760.002,665.002,680.00--1.29%208,880
Aug 11, 20252,750.002,820.002,690.002,715.00--1.27%148,995
Aug 8, 20252,710.002,780.002,655.002,750.00-1.48%194,600
Aug 7, 20252,680.002,735.002,635.002,710.00-1.12%143,708
Aug 6, 20252,720.002,750.002,635.002,680.00--1.47%170,698
Aug 5, 20252,780.002,830.002,700.002,720.00--2.86%337,952
Aug 4, 20252,845.002,870.002,775.002,800.00--1.58%122,467
Aug 1, 20253,005.003,005.002,825.002,845.00--5.17%221,468
Jul 31, 20253,020.003,040.002,965.003,000.00--0.33%86,301
Jul 30, 20252,990.003,045.002,985.003,010.00-0.67%97,087
Jul 29, 20253,040.003,040.002,945.002,990.00--1.64%70,541
Jul 28, 20253,090.003,240.002,965.003,040.00--1.14%170,225
Jul 25, 20253,065.003,180.003,050.003,075.00--2.23%104,012
Jul 24, 20253,200.003,240.003,110.003,145.00--1.72%133,100
Jul 23, 20253,285.003,365.003,120.003,200.00--1.54%285,613
Jul 22, 20253,300.003,410.003,197.003,250.00--4.69%1,113,994
Jul 21, 20253,465.003,550.003,310.003,410.00--1.59%244,151
Jul 18, 20253,460.003,520.003,405.003,465.00--0.14%228,823
Jul 17, 20253,300.003,600.003,245.003,470.00-4.83%389,462
Jul 16, 20253,285.003,365.003,200.003,310.00--260,348
Jul 15, 20253,110.003,350.003,080.003,310.00-7.29%536,999
Jul 14, 20253,090.003,250.003,075.003,085.00--0.16%220,791
Jul 11, 20253,080.003,145.003,030.003,090.00-0.32%166,274
Jul 10, 20252,995.003,225.002,995.003,080.00-3.01%467,288
Jul 9, 20252,990.003,085.002,905.002,990.00-0.17%198,810
Jul 8, 20252,860.002,995.002,825.002,985.00-3.65%91,622
Jul 7, 20252,935.003,015.002,860.002,880.00--1.87%122,946
Jul 4, 20253,000.003,050.002,915.002,935.00--2.17%183,897
Jul 3, 20252,900.003,000.002,800.003,000.00-3.45%307,838
Jul 2, 20252,670.003,090.002,655.002,900.00-8.82%1,404,693
Jul 1, 20252,675.002,730.002,600.002,665.00-1.14%122,685
Jun 30, 20252,685.002,745.002,620.002,635.00--2.59%76,788
Jun 27, 20252,710.002,745.002,655.002,705.00-0.93%36,965
Jun 26, 20252,785.002,785.002,665.002,680.00--1.47%43,463
Jun 25, 20252,740.002,800.002,670.002,720.00--0.37%80,924
Jun 24, 20252,710.002,770.002,685.002,730.00-2.06%104,443
Jun 23, 20252,805.002,825.002,635.002,675.00--5.31%415,319
Jun 20, 20252,770.002,830.002,745.002,825.00-1.62%50,232
Jun 19, 20252,780.002,810.002,740.002,780.00--0.36%33,976