Skip to main content
logo
CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,915.00
-255.00 (-8.04%)
At close: Jun 5, 2026

CORESTEMCHEMON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,130.003,165.002,870.002,915.002,915.00-8.04%500,854
Jun 4, 20262,995.003,250.002,950.003,170.003,170.004.62%384,134
Jun 2, 20263,130.003,165.002,900.003,030.003,030.00-4.57%703,886
Jun 1, 20263,670.003,745.003,030.003,175.003,175.00-13.49%1,282,617
May 29, 20264,055.004,055.003,410.003,670.003,670.00-9.61%1,561,035
May 28, 20266,080.006,100.004,010.004,060.004,060.00-14.97%6,441,295
May 27, 20264,775.004,775.004,775.004,775.004,775.0029.93%572,223
May 26, 20263,750.003,950.003,610.003,675.003,675.00-1.87%439,340
May 22, 20263,525.003,755.003,525.003,745.003,745.006.24%454,015
May 21, 20263,665.003,840.003,455.003,525.003,525.00-3.82%596,853
May 20, 20263,730.003,755.003,555.003,665.003,665.00-2.01%305,482
May 19, 20263,740.003,895.003,525.003,740.003,740.001.08%592,251
May 18, 20263,500.003,805.003,310.003,700.003,700.005.71%899,019
May 15, 20263,750.003,805.003,380.003,500.003,500.00-6.54%1,063,777
May 14, 20264,235.004,370.003,600.003,745.003,745.00-10.62%1,378,768
May 13, 20264,490.004,490.004,045.004,190.004,190.00-5.74%862,804
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%2,825,213
May 7, 20263,400.003,780.003,360.003,705.003,705.009.62%1,435,038
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%452,295
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%283,473
Apr 27, 20263,210.003,450.003,170.003,195.003,195.00-0.16%543,690
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%359,990
Apr 22, 20263,155.003,320.003,100.003,210.003,210.000.94%485,977
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%1,997,386
Apr 17, 20262,990.003,045.002,830.002,985.002,985.00-0.17%670,097
Apr 16, 20262,670.003,085.002,670.002,990.002,990.0012.62%1,227,973
Apr 15, 20262,580.002,730.002,580.002,655.002,655.004.12%373,707
Apr 14, 20262,490.002,630.002,475.002,550.002,550.003.66%292,884
Apr 13, 20262,425.002,480.002,360.002,460.002,460.00-135,280
Apr 10, 20262,385.002,545.002,375.002,460.002,460.003.14%305,308
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%320,603
Apr 7, 20262,355.002,495.002,260.002,290.002,290.00-1.29%259,461
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%353,011
Mar 31, 20262,300.002,420.002,295.002,370.002,370.00-0.21%304,849
Mar 30, 20262,500.002,630.002,350.002,375.002,375.00-6.31%406,008
Mar 27, 20262,410.002,545.002,235.002,535.002,535.007.87%424,175
Mar 26, 20262,320.002,395.002,270.002,350.002,350.001.51%277,942
Mar 25, 20262,280.002,325.002,200.002,315.002,315.001.54%276,498
Mar 24, 20262,270.002,355.002,215.002,280.002,280.002.24%276,405