CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea · Delayed Price · Currency is KRW 2,285.00
-10.00 (-0.44%)
At close: Aug 11, 2026
CORESTEMCHEMON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,150.00 | 2,210.00 | 2,090.00 | 2,200.00 | 2,200.00 | 2.09% | 196,074 |
| Jun 23, 2026 | 2,400.00 | 2,470.00 | 2,135.00 | 2,155.00 | 2,155.00 | -9.26% | 425,076 |
| Jun 22, 2026 | 2,445.00 | 2,485.00 | 2,340.00 | 2,375.00 | 2,375.00 | -3.65% | 241,822 |
| Jun 19, 2026 | 2,595.00 | 2,595.00 | 2,410.00 | 2,465.00 | 2,465.00 | -5.56% | 299,752 |
| Jun 18, 2026 | 2,665.00 | 2,710.00 | 2,515.00 | 2,610.00 | 2,610.00 | -2.06% | 191,613 |
| Jun 17, 2026 | 2,650.00 | 2,740.00 | 2,545.00 | 2,665.00 | 2,665.00 | - | 195,098 |
| Jun 16, 2026 | 2,630.00 | 2,665.00 | 2,570.00 | 2,665.00 | 2,665.00 | 3.29% | 126,543 |
| Jun 15, 2026 | 2,550.00 | 2,650.00 | 2,505.00 | 2,580.00 | 2,580.00 | 2.58% | 152,623 |
| Jun 12, 2026 | 2,580.00 | 2,685.00 | 2,510.00 | 2,515.00 | 2,515.00 | -0.59% | 262,024 |
| Jun 11, 2026 | 2,460.00 | 2,565.00 | 2,440.00 | 2,530.00 | 2,530.00 | 0.20% | 194,172 |
| Jun 10, 2026 | 2,610.00 | 2,715.00 | 2,460.00 | 2,525.00 | 2,525.00 | -3.99% | 371,725 |
| Jun 9, 2026 | 2,685.00 | 2,775.00 | 2,610.00 | 2,630.00 | 2,630.00 | -1.87% | 374,851 |
| Jun 8, 2026 | 2,650.00 | 2,765.00 | 2,585.00 | 2,680.00 | 2,680.00 | -8.06% | 542,191 |
| Jun 5, 2026 | 3,130.00 | 3,165.00 | 2,870.00 | 2,915.00 | 2,915.00 | -8.04% | 500,854 |
| Jun 4, 2026 | 2,995.00 | 3,250.00 | 2,950.00 | 3,170.00 | 3,170.00 | 4.62% | 384,134 |
| Jun 2, 2026 | 3,130.00 | 3,165.00 | 2,900.00 | 3,030.00 | 3,030.00 | -4.57% | 703,886 |
| Jun 1, 2026 | 3,670.00 | 3,745.00 | 3,030.00 | 3,175.00 | 3,175.00 | -13.49% | 1,282,617 |