CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea · Delayed Price · Currency is KRW 1,754.00
-27.00 (-1.52%)
At close: Jul 21, 2026
CORESTEMCHEMON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4,055.00 | 4,055.00 | 3,410.00 | 3,670.00 | 3,670.00 | -9.61% | 1,561,035 |
| May 28, 2026 | 6,080.00 | 6,100.00 | 4,010.00 | 4,060.00 | 4,060.00 | -14.97% | 6,441,295 |
| May 27, 2026 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 29.93% | 572,223 |
| May 26, 2026 | 3,750.00 | 3,950.00 | 3,610.00 | 3,675.00 | 3,675.00 | -1.87% | 439,340 |
| May 22, 2026 | 3,525.00 | 3,755.00 | 3,525.00 | 3,745.00 | 3,745.00 | 6.24% | 454,015 |
| May 21, 2026 | 3,665.00 | 3,840.00 | 3,455.00 | 3,525.00 | 3,525.00 | -3.82% | 596,853 |
| May 20, 2026 | 3,730.00 | 3,755.00 | 3,555.00 | 3,665.00 | 3,665.00 | -2.01% | 305,482 |
| May 19, 2026 | 3,740.00 | 3,895.00 | 3,525.00 | 3,740.00 | 3,740.00 | 1.08% | 592,251 |
| May 18, 2026 | 3,500.00 | 3,805.00 | 3,310.00 | 3,700.00 | 3,700.00 | 5.71% | 899,019 |
| May 15, 2026 | 3,750.00 | 3,805.00 | 3,380.00 | 3,500.00 | 3,500.00 | -6.54% | 1,063,777 |
| May 14, 2026 | 4,235.00 | 4,370.00 | 3,600.00 | 3,745.00 | 3,745.00 | -10.62% | 1,378,768 |
| May 13, 2026 | 4,490.00 | 4,490.00 | 4,045.00 | 4,190.00 | 4,190.00 | -5.74% | 862,804 |
| May 12, 2026 | 4,800.00 | 4,805.00 | 4,390.00 | 4,445.00 | 4,445.00 | -7.40% | 1,192,484 |
| May 11, 2026 | 4,605.00 | 5,090.00 | 4,330.00 | 4,800.00 | 4,800.00 | 7.14% | 2,170,115 |
| May 8, 2026 | 3,705.00 | 4,500.00 | 3,650.00 | 4,480.00 | 4,480.00 | 20.92% | 2,825,213 |
| May 7, 2026 | 3,400.00 | 3,780.00 | 3,360.00 | 3,705.00 | 3,705.00 | 9.62% | 1,435,038 |