CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea · Delayed Price · Currency is KRW 1,587.00
-14.00 (-0.87%)
At close: Nov 6, 2026
CORESTEMCHEMON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,588.00 | 1,634.00 | 1,525.00 | 1,587.00 | 1,587.00 | -0.87% | 76,593 |
| Nov 5, 2026 | 1,650.00 | 1,650.00 | 1,581.00 | 1,601.00 | 1,601.00 | -1.42% | 42,909 |
| Nov 4, 2026 | 1,631.00 | 1,679.00 | 1,551.00 | 1,624.00 | 1,624.00 | 1.69% | 81,304 |
| Nov 3, 2026 | 1,635.00 | 1,686.00 | 1,595.00 | 1,597.00 | 1,597.00 | -2.32% | 70,787 |
| Nov 2, 2026 | 1,654.00 | 1,679.00 | 1,606.00 | 1,635.00 | 1,635.00 | -0.06% | 62,633 |
| Oct 30, 2026 | 1,682.00 | 1,682.00 | 1,605.00 | 1,636.00 | 1,636.00 | -1.45% | 56,061 |
| Oct 29, 2026 | 1,765.00 | 1,765.00 | 1,601.00 | 1,660.00 | 1,660.00 | -2.64% | 75,547 |
| Oct 28, 2026 | 1,685.00 | 1,760.00 | 1,654.00 | 1,705.00 | 1,705.00 | 2.46% | 137,587 |
| Oct 27, 2026 | 1,700.00 | 1,700.00 | 1,631.00 | 1,664.00 | 1,664.00 | 0.48% | 84,821 |
| Oct 26, 2026 | 1,690.00 | 1,733.00 | 1,635.00 | 1,656.00 | 1,656.00 | -2.01% | 78,338 |
| Oct 23, 2026 | 1,665.00 | 1,699.00 | 1,603.00 | 1,690.00 | 1,690.00 | 1.08% | 97,607 |
| Oct 22, 2026 | 1,731.00 | 1,734.00 | 1,666.00 | 1,672.00 | 1,672.00 | -3.58% | 113,003 |
| Oct 21, 2026 | 1,845.00 | 1,845.00 | 1,660.00 | 1,734.00 | 1,734.00 | -6.02% | 484,616 |
| Oct 20, 2026 | 2,015.00 | 2,050.00 | 1,838.00 | 1,845.00 | 1,845.00 | -8.44% | 234,901 |
| Oct 19, 2026 | 1,937.00 | 2,030.00 | 1,933.00 | 2,015.00 | 2,015.00 | 3.39% | 138,683 |
| Oct 16, 2026 | 1,950.00 | 2,040.00 | 1,890.00 | 1,949.00 | 1,949.00 | 2.52% | 179,142 |
| Oct 15, 2026 | 1,925.00 | 1,950.00 | 1,870.00 | 1,901.00 | 1,901.00 | -4.42% | 122,632 |
| Oct 14, 2026 | 2,040.00 | 2,090.00 | 1,972.00 | 1,989.00 | 1,989.00 | -2.50% | 112,454 |
| Oct 13, 2026 | 2,110.00 | 2,110.00 | 1,970.00 | 2,040.00 | 2,040.00 | -3.32% | 112,428 |
| Oct 12, 2026 | 2,370.00 | 2,370.00 | 2,100.00 | 2,110.00 | 2,110.00 | -9.83% | 203,475 |
| Oct 8, 2026 | 2,330.00 | 2,380.00 | 2,295.00 | 2,340.00 | 2,340.00 | -0.64% | 129,033 |
| Oct 7, 2026 | 2,327.00 | 2,420.00 | 2,310.00 | 2,355.00 | 2,355.00 | 0.86% | 120,479 |
| Oct 6, 2026 | 2,330.00 | 2,400.00 | 2,315.00 | 2,335.00 | 2,335.00 | 0.86% | 182,215 |
| Oct 2, 2026 | 2,260.00 | 2,355.00 | 2,235.00 | 2,315.00 | 2,315.00 | 2.43% | 164,385 |
| Oct 1, 2026 | 2,270.00 | 2,270.00 | 2,155.00 | 2,260.00 | 2,260.00 | 2.26% | 92,776 |
| Sep 30, 2026 | 2,220.00 | 2,290.00 | 2,200.00 | 2,210.00 | 2,210.00 | 1.38% | 113,466 |
| Sep 29, 2026 | 2,195.00 | 2,250.00 | 2,140.00 | 2,180.00 | 2,180.00 | -0.68% | 45,326 |
| Sep 28, 2026 | 2,125.00 | 2,285.00 | 2,125.00 | 2,195.00 | 2,195.00 | 3.29% | 138,980 |
| Sep 23, 2026 | 2,105.00 | 2,155.00 | 2,035.00 | 2,125.00 | 2,125.00 | 2.66% | 98,630 |
| Sep 22, 2026 | 2,070.00 | 2,170.00 | 2,035.00 | 2,070.00 | 2,070.00 | - | 71,699 |
| Sep 21, 2026 | 2,080.00 | 2,115.00 | 2,055.00 | 2,070.00 | 2,070.00 | -0.48% | 68,496 |
| Sep 18, 2026 | 2,110.00 | 2,145.00 | 2,030.00 | 2,080.00 | 2,080.00 | -1.42% | 82,996 |
| Sep 17, 2026 | 2,120.00 | 2,140.00 | 2,095.00 | 2,110.00 | 2,110.00 | - | 58,265 |
| Sep 16, 2026 | 2,095.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,110.00 | 0.72% | 33,875 |
| Sep 15, 2026 | 2,115.00 | 2,145.00 | 2,080.00 | 2,095.00 | 2,095.00 | -0.95% | 33,204 |
| Sep 14, 2026 | 2,165.00 | 2,175.00 | 2,060.00 | 2,115.00 | 2,115.00 | -2.31% | 54,513 |
| Sep 11, 2026 | 2,160.00 | 2,210.00 | 2,140.00 | 2,165.00 | 2,165.00 | -1.37% | 47,096 |
| Sep 10, 2026 | 2,150.00 | 2,210.00 | 2,005.00 | 2,195.00 | 2,195.00 | 1.62% | 141,315 |
| Sep 9, 2026 | 2,170.00 | 2,295.00 | 2,120.00 | 2,160.00 | 2,160.00 | -0.46% | 135,297 |
| Sep 8, 2026 | 2,185.00 | 2,235.00 | 2,120.00 | 2,170.00 | 2,170.00 | -0.69% | 87,354 |
| Sep 7, 2026 | 2,285.00 | 2,285.00 | 2,165.00 | 2,185.00 | 2,185.00 | -4.38% | 125,285 |
| 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 |