Skip to main content
logo
CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,949.00
+48.00 (2.52%)
At close: Oct 16, 2026

CORESTEMCHEMON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20261,950.002,040.001,890.001,949.001,949.002.52%179,142
Oct 15, 20261,925.001,950.001,870.001,901.001,901.00-4.42%122,632
Oct 14, 20262,040.002,090.001,972.001,989.001,989.00-2.50%112,454
Oct 13, 20262,110.002,110.001,970.002,040.002,040.00-3.32%112,428
Oct 12, 20262,370.002,370.002,100.002,110.002,110.00-9.83%203,475
Oct 8, 20262,330.002,380.002,295.002,340.002,340.00-0.64%129,033
Oct 7, 20262,327.002,420.002,310.002,355.002,355.000.86%120,479
Oct 6, 20262,330.002,400.002,315.002,335.002,335.000.86%182,215
Oct 2, 20262,260.002,355.002,235.002,315.002,315.002.43%164,385
Oct 1, 20262,270.002,270.002,155.002,260.002,260.002.26%92,776
Sep 30, 20262,220.002,290.002,200.002,210.002,210.001.38%113,466
Sep 29, 20262,195.002,250.002,140.002,180.002,180.00-0.68%45,326
Sep 28, 20262,125.002,285.002,125.002,195.002,195.003.29%138,980
Sep 23, 20262,105.002,155.002,035.002,125.002,125.002.66%98,630
Sep 22, 20262,070.002,170.002,035.002,070.002,070.00-71,699
Sep 21, 20262,080.002,115.002,055.002,070.002,070.00-0.48%68,496
Sep 18, 20262,110.002,145.002,030.002,080.002,080.00-1.42%82,996
Sep 17, 20262,120.002,140.002,095.002,110.002,110.00-58,265
Sep 16, 20262,095.002,110.002,050.002,110.002,110.000.72%33,875
Sep 15, 20262,115.002,145.002,080.002,095.002,095.00-0.95%33,204
Sep 14, 20262,165.002,175.002,060.002,115.002,115.00-2.31%54,513
Sep 11, 20262,160.002,210.002,140.002,165.002,165.00-1.37%47,096
Sep 10, 20262,150.002,210.002,005.002,195.002,195.001.62%141,315
Sep 9, 20262,170.002,295.002,120.002,160.002,160.00-0.46%135,297
Sep 8, 20262,185.002,235.002,120.002,170.002,170.00-0.69%87,354
Sep 7, 20262,285.002,285.002,165.002,185.002,185.00-4.38%125,285
Sep 4, 20262,185.002,305.002,175.002,285.002,285.004.58%104,675
Sep 3, 20262,210.002,240.002,150.002,185.002,185.00-1.13%99,016
Sep 2, 20262,300.002,400.002,105.002,210.002,210.000.45%286,606
Sep 1, 20262,140.002,300.002,090.002,200.002,200.004.76%137,301
Aug 31, 20262,045.002,150.001,987.002,100.002,100.002.94%48,408
Aug 28, 20262,100.002,135.002,035.002,040.002,040.00-2.86%30,696
Aug 27, 20262,040.002,135.001,950.002,100.002,100.002.94%61,510
Aug 26, 20262,070.002,110.002,040.002,040.002,040.000.99%52,287
Aug 25, 20262,020.002,065.001,935.002,020.002,020.00-67,381
Aug 24, 20261,991.002,045.001,960.002,020.002,020.001.25%55,181
Aug 21, 20261,998.002,010.001,950.001,995.001,995.00-0.99%90,605
Aug 20, 20262,010.002,065.001,985.002,015.002,015.002.81%45,789
Aug 19, 20261,952.002,085.001,920.001,960.001,960.00-2.00%84,910
Aug 18, 20262,175.002,175.001,990.002,000.002,000.00-8.05%164,645
Aug 14, 20262,200.002,280.002,150.002,175.002,175.00-0.23%115,610
Aug 13, 20262,285.002,350.002,180.002,180.002,180.00-4.60%109,446
Aug 12, 20262,285.002,375.002,245.002,285.002,285.00-105,501
Aug 11, 20262,295.002,390.002,270.002,285.002,285.00-0.44%105,561
Aug 10, 20262,095.002,345.002,095.002,295.002,295.009.81%180,238
Aug 7, 20262,100.002,155.002,020.002,090.002,090.00-0.48%72,701
Aug 6, 20262,020.002,120.001,910.002,100.002,100.004.74%111,975
Aug 5, 20262,070.002,110.001,962.002,005.002,005.000.70%141,222
Aug 4, 20261,902.002,040.001,902.001,991.001,991.004.68%116,323
Aug 3, 20261,809.001,950.001,775.001,902.001,902.005.14%81,847