Skip to main content
logo
CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,500.00
-245.00 (-6.54%)
At close: May 15, 2026

CORESTEMCHEMON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,750.003,805.003,380.003,500.003,500.00-6.54%1,063,257
May 14, 20264,235.004,370.003,600.003,745.003,745.00-10.62%1,370,334
May 13, 20264,490.004,490.004,045.004,190.004,190.00-5.74%852,610
May 12, 20264,800.004,805.004,390.004,445.004,445.00-7.40%1,192,484
May 11, 20264,605.005,090.004,330.004,800.004,800.007.14%2,170,115
May 8, 20263,705.004,500.003,650.004,480.004,480.0020.92%2,802,703
May 7, 20263,400.003,780.003,360.003,705.003,705.009.62%1,431,455
May 6, 20263,400.003,630.003,290.003,380.003,380.000.30%963,850
May 4, 20263,360.003,590.003,330.003,370.003,370.001.51%628,204
Apr 30, 20263,295.003,370.003,245.003,320.003,320.001.84%449,126
Apr 29, 20263,265.003,425.003,215.003,260.003,260.00-0.15%548,194
Apr 28, 20263,200.003,300.003,165.003,265.003,265.002.19%281,595
Apr 27, 20263,210.003,450.003,170.003,195.003,195.00-0.16%542,624
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