Skip to main content
logo
CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,250.00
+40.00 (1.25%)
At close: Apr 23, 2026

CORESTEMCHEMON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,210.003,290.003,140.003,200.003,200.00-1.54%314,774
Apr 23, 20263,215.003,295.003,150.003,250.003,250.001.25%358,703
Apr 22, 20263,155.003,320.003,100.003,210.003,210.000.94%484,381
Apr 21, 20263,350.003,360.003,050.003,180.003,180.00-4.93%921,927
Apr 20, 20263,010.003,480.003,010.003,345.003,345.0012.06%1,993,719
Apr 17, 20262,990.003,045.002,830.002,985.002,985.00-0.17%667,999
Apr 16, 20262,670.003,085.002,670.002,990.002,990.0012.62%1,198,094
Apr 15, 20262,580.002,730.002,580.002,655.002,655.004.12%371,666
Apr 14, 20262,490.002,630.002,475.002,550.002,550.003.66%291,941
Apr 13, 20262,425.002,480.002,360.002,460.002,460.00-135,044
Apr 10, 20262,385.002,545.002,375.002,460.002,460.003.14%304,826
Apr 9, 20262,400.002,490.002,315.002,385.002,385.00-0.83%267,127
Apr 8, 20262,340.002,435.002,290.002,405.002,405.005.02%320,431
Apr 7, 20262,355.002,495.002,260.002,290.002,290.00-1.29%205,213
Apr 6, 20262,415.002,460.002,280.002,320.002,320.00-3.93%290,167
Apr 3, 20262,420.002,510.002,400.002,415.002,415.000.21%174,738
Apr 2, 20262,560.002,625.002,330.002,410.002,410.00-4.74%304,314
Apr 1, 20262,420.002,615.002,420.002,530.002,530.006.75%352,817
Mar 31, 20262,300.002,420.002,295.002,370.002,370.00-0.21%304,727
Mar 30, 20262,500.002,630.002,350.002,375.002,375.00-6.31%406,007
Mar 27, 20262,410.002,545.002,235.002,535.002,535.007.87%422,597
Mar 26, 20262,320.002,395.002,270.002,350.002,350.001.51%276,789
Mar 25, 20262,280.002,325.002,200.002,315.002,315.001.54%276,271
Mar 24, 20262,270.002,355.002,215.002,280.002,280.002.24%275,872
Mar 23, 20262,285.002,320.002,150.002,230.002,230.00-2.41%401,645
Mar 20, 20262,300.002,315.002,110.002,285.002,285.00-0.65%613,226
Mar 19, 20262,600.002,600.002,160.002,300.002,300.00-12.71%1,682,266
Mar 18, 20262,730.002,800.002,565.002,635.002,635.00-3.48%565,096
Mar 17, 20262,700.002,800.002,625.002,730.002,730.003.21%292,955
Mar 16, 20262,700.002,750.002,550.002,645.002,645.00-2.04%301,743
Mar 13, 20262,655.002,760.002,620.002,700.002,700.00-179,081
Mar 12, 20262,745.002,815.002,620.002,700.002,700.00-1.64%360,534
Mar 11, 20262,690.002,935.002,680.002,745.002,745.003.58%576,755
Mar 10, 20262,705.002,840.002,645.002,650.002,650.001.92%448,412
Mar 9, 20262,675.002,730.002,500.002,600.002,600.00-6.64%535,209
Mar 6, 20262,775.002,940.002,655.002,785.002,785.00-1.24%365,461
Mar 5, 20262,700.002,910.002,690.002,820.002,820.0011.02%635,967
Mar 4, 20262,870.002,905.002,485.002,540.002,540.00-13.16%1,231,467
Mar 3, 20263,125.003,195.002,855.002,925.002,925.00-9.58%1,015,774
Feb 27, 20263,185.003,330.003,150.003,235.003,235.001.57%374,434
Feb 26, 20263,295.003,620.003,180.003,185.003,185.000.31%664,993
Feb 25, 20263,340.003,380.003,165.003,175.003,175.00-5.08%766,827
Feb 24, 20263,480.003,585.003,260.003,345.003,345.00-3.32%507,801
Feb 23, 20263,395.003,555.003,215.003,460.003,460.001.62%763,122
Feb 20, 20263,740.003,760.003,345.003,405.003,405.00-8.96%1,264,342
Feb 19, 20263,305.003,975.003,305.003,740.003,740.0014.55%1,819,079
Feb 13, 20263,430.003,440.003,100.003,265.003,265.00-4.81%978,882
Feb 12, 20263,075.003,580.003,055.003,430.003,430.009.06%1,081,345
Feb 11, 20263,245.003,350.003,135.003,145.003,145.00-3.97%469,428
Feb 10, 20263,010.003,535.002,920.003,275.003,275.009.35%1,253,229