CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea · Delayed Price · Currency is KRW 2,185.00
-25.00 (-1.13%)
At close: Sep 3, 2026
CORESTEMCHEMON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,185.00 | 2,305.00 | 2,175.00 | 2,285.00 | 2,285.00 | 4.58% | 104,675 |
| Sep 3, 2026 | 2,210.00 | 2,240.00 | 2,150.00 | 2,185.00 | 2,185.00 | -1.13% | 99,016 |
| Sep 2, 2026 | 2,300.00 | 2,400.00 | 2,105.00 | 2,210.00 | 2,210.00 | 0.45% | 286,606 |
| Sep 1, 2026 | 2,140.00 | 2,300.00 | 2,090.00 | 2,200.00 | 2,200.00 | 4.76% | 137,301 |
| Aug 31, 2026 | 2,045.00 | 2,150.00 | 1,987.00 | 2,100.00 | 2,100.00 | 2.94% | 48,408 |
| Aug 28, 2026 | 2,100.00 | 2,135.00 | 2,035.00 | 2,040.00 | 2,040.00 | -2.86% | 30,696 |
| Aug 27, 2026 | 2,040.00 | 2,135.00 | 1,950.00 | 2,100.00 | 2,100.00 | 2.94% | 61,510 |
| Aug 26, 2026 | 2,070.00 | 2,110.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.99% | 52,287 |
| Aug 25, 2026 | 2,020.00 | 2,065.00 | 1,935.00 | 2,020.00 | 2,020.00 | - | 67,381 |
| Aug 24, 2026 | 1,991.00 | 2,045.00 | 1,960.00 | 2,020.00 | 2,020.00 | 1.25% | 55,181 |
| Aug 21, 2026 | 1,998.00 | 2,010.00 | 1,950.00 | 1,995.00 | 1,995.00 | -0.99% | 90,605 |
| Aug 20, 2026 | 2,010.00 | 2,065.00 | 1,985.00 | 2,015.00 | 2,015.00 | 2.81% | 45,789 |
| Aug 19, 2026 | 1,952.00 | 2,085.00 | 1,920.00 | 1,960.00 | 1,960.00 | -2.00% | 84,910 |
| Aug 18, 2026 | 2,175.00 | 2,175.00 | 1,990.00 | 2,000.00 | 2,000.00 | -8.05% | 164,645 |
| Aug 14, 2026 | 2,200.00 | 2,280.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.23% | 115,610 |
| Aug 13, 2026 | 2,285.00 | 2,350.00 | 2,180.00 | 2,180.00 | 2,180.00 | -4.60% | 109,446 |
| Aug 12, 2026 | 2,285.00 | 2,375.00 | 2,245.00 | 2,285.00 | 2,285.00 | - | 105,501 |
| Aug 11, 2026 | 2,295.00 | 2,390.00 | 2,270.00 | 2,285.00 | 2,285.00 | -0.44% | 105,561 |
| Aug 10, 2026 | 2,095.00 | 2,345.00 | 2,095.00 | 2,295.00 | 2,295.00 | 9.81% | 180,238 |
| Aug 7, 2026 | 2,100.00 | 2,155.00 | 2,020.00 | 2,090.00 | 2,090.00 | -0.48% | 72,701 |
| Aug 6, 2026 | 2,020.00 | 2,120.00 | 1,910.00 | 2,100.00 | 2,100.00 | 4.74% | 111,975 |
| Aug 5, 2026 | 2,070.00 | 2,110.00 | 1,962.00 | 2,005.00 | 2,005.00 | 0.70% | 141,222 |
| Aug 4, 2026 | 1,902.00 | 2,040.00 | 1,902.00 | 1,991.00 | 1,991.00 | 4.68% | 116,323 |
| Aug 3, 2026 | 1,809.00 | 1,950.00 | 1,775.00 | 1,902.00 | 1,902.00 | 5.14% | 81,847 |
| Jul 31, 2026 | 1,720.00 | 1,835.00 | 1,713.00 | 1,809.00 | 1,809.00 | 7.68% | 167,969 |
| Jul 30, 2026 | 1,719.00 | 1,780.00 | 1,645.00 | 1,680.00 | 1,680.00 | 2.31% | 140,748 |
| Jul 29, 2026 | 1,800.00 | 1,896.00 | 1,642.00 | 1,642.00 | 1,642.00 | -8.11% | 205,233 |
| Jul 28, 2026 | 1,784.00 | 1,809.00 | 1,692.00 | 1,787.00 | 1,787.00 | -0.67% | 158,593 |
| Jul 27, 2026 | 1,786.00 | 1,899.00 | 1,780.00 | 1,799.00 | 1,799.00 | 0.73% | 44,796 |
| Jul 24, 2026 | 1,897.00 | 1,897.00 | 1,785.00 | 1,786.00 | 1,786.00 | -3.25% | 69,737 |
| Jul 23, 2026 | 1,741.00 | 1,846.00 | 1,741.00 | 1,846.00 | 1,846.00 | 5.37% | 85,801 |
| Jul 22, 2026 | 1,754.00 | 1,860.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.11% | 77,753 |
| Jul 21, 2026 | 1,781.00 | 1,811.00 | 1,700.00 | 1,754.00 | 1,754.00 | -1.52% | 112,448 |
| Jul 20, 2026 | 1,899.00 | 2,085.00 | 1,780.00 | 1,781.00 | 1,781.00 | -5.01% | 165,792 |
| Jul 16, 2026 | 1,890.00 | 1,997.00 | 1,853.00 | 1,875.00 | 1,875.00 | -2.85% | 126,318 |
| Jul 15, 2026 | 1,926.00 | 1,975.00 | 1,926.00 | 1,930.00 | 1,930.00 | 2.77% | 88,236 |
| Jul 14, 2026 | 1,891.00 | 1,944.00 | 1,830.00 | 1,878.00 | 1,878.00 | -3.30% | 181,569 |
| Jul 13, 2026 | 2,040.00 | 2,090.00 | 1,927.00 | 1,942.00 | 1,942.00 | -4.80% | 165,028 |
| Jul 10, 2026 | 1,916.00 | 2,070.00 | 1,916.00 | 2,040.00 | 2,040.00 | 7.48% | 129,305 |
| Jul 9, 2026 | 1,901.00 | 1,990.00 | 1,867.00 | 1,898.00 | 1,898.00 | 0.05% | 131,427 |
| Jul 8, 2026 | 2,040.00 | 2,090.00 | 1,886.00 | 1,897.00 | 1,897.00 | -4.43% | 155,090 |
| Jul 7, 2026 | 2,080.00 | 2,200.00 | 1,950.00 | 1,985.00 | 1,985.00 | -4.57% | 164,789 |
| Jul 6, 2026 | 2,160.00 | 2,160.00 | 2,050.00 | 2,080.00 | 2,080.00 | -2.12% | 97,602 |
| Jul 3, 2026 | 2,100.00 | 2,150.00 | 1,950.00 | 2,125.00 | 2,125.00 | 5.20% | 136,787 |
| Jul 2, 2026 | 2,205.00 | 2,260.00 | 2,020.00 | 2,020.00 | 2,020.00 | -8.18% | 197,181 |
| Jul 1, 2026 | 2,180.00 | 2,280.00 | 2,100.00 | 2,200.00 | 2,200.00 | 1.62% | 124,952 |
| Jun 30, 2026 | 2,150.00 | 2,230.00 | 2,135.00 | 2,165.00 | 2,165.00 | -0.46% | 70,401 |
| Jun 29, 2026 | 1,988.00 | 2,210.00 | 1,988.00 | 2,175.00 | 2,175.00 | 9.41% | 149,325 |
| Jun 26, 2026 | 1,994.00 | 2,115.00 | 1,921.00 | 1,988.00 | 1,988.00 | -6.23% | 352,463 |
| Jun 25, 2026 | 2,250.00 | 2,370.00 | 2,120.00 | 2,120.00 | 2,120.00 | -3.64% | 149,587 |