Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea · Delayed Price · Currency is KRW 1,360.00
+34.00 (2.56%)
At close: Aug 4, 2025, 3:30 PM KST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,391.00 | 1,391.00 | 1,335.00 | 1,340.00 | - | -0.96% | 193,183 |
| Aug 6, 2025 | 1,353.00 | 1,469.00 | 1,331.00 | 1,353.00 | - | - | 572,040 |
| Aug 5, 2025 | 1,362.00 | 1,388.00 | 1,345.00 | 1,353.00 | - | -0.51% | 274,973 |
| Aug 4, 2025 | 1,326.00 | 1,360.00 | 1,306.00 | 1,360.00 | - | 2.56% | 159,075 |
| Aug 1, 2025 | 1,357.00 | 1,357.00 | 1,309.00 | 1,326.00 | - | -2.36% | 203,742 |
| Jul 31, 2025 | 1,335.00 | 1,398.00 | 1,334.00 | 1,358.00 | - | 1.72% | 594,573 |
| Jul 30, 2025 | 1,323.00 | 1,354.00 | 1,319.00 | 1,335.00 | - | -1.40% | 331,947 |
| Jul 29, 2025 | 1,359.00 | 1,363.00 | 1,334.00 | 1,354.00 | - | -0.37% | 99,816 |
| Jul 28, 2025 | 1,384.00 | 1,398.00 | 1,353.00 | 1,359.00 | - | -2.72% | 216,129 |
| Jul 25, 2025 | 1,380.00 | 1,404.00 | 1,357.00 | 1,397.00 | - | 1.23% | 165,851 |
| Jul 24, 2025 | 1,425.00 | 1,480.00 | 1,351.00 | 1,380.00 | - | -1.43% | 846,650 |
| Jul 23, 2025 | 1,420.00 | 1,450.00 | 1,398.00 | 1,400.00 | - | -1.62% | 200,498 |
| Jul 22, 2025 | 1,476.00 | 1,491.00 | 1,420.00 | 1,423.00 | - | -3.00% | 203,457 |
| Jul 21, 2025 | 1,470.00 | 1,485.00 | 1,445.00 | 1,467.00 | - | -0.47% | 146,512 |
| Jul 18, 2025 | 1,489.00 | 1,517.00 | 1,469.00 | 1,474.00 | - | -0.41% | 310,130 |
| Jul 17, 2025 | 1,500.00 | 1,500.00 | 1,438.00 | 1,480.00 | - | 2.07% | 268,356 |
| Jul 16, 2025 | 1,438.00 | 1,455.00 | 1,418.00 | 1,450.00 | - | 0.90% | 169,860 |
| Jul 15, 2025 | 1,484.00 | 1,486.00 | 1,424.00 | 1,437.00 | - | -3.17% | 298,468 |
| Jul 14, 2025 | 1,460.00 | 1,495.00 | 1,443.00 | 1,484.00 | - | 1.78% | 250,951 |
| Jul 11, 2025 | 1,449.00 | 1,485.00 | 1,427.00 | 1,458.00 | - | 2.53% | 341,797 |
| Jul 10, 2025 | 1,387.00 | 1,525.00 | 1,353.00 | 1,422.00 | - | -12.22% | 1,637,357 |
| Jul 9, 2025 | 1,598.00 | 1,675.00 | 1,582.00 | 1,620.00 | - | 1.57% | 562,919 |
| Jul 8, 2025 | 1,605.00 | 1,700.00 | 1,592.00 | 1,595.00 | - | 0.06% | 722,014 |
| Jul 7, 2025 | 1,662.00 | 1,680.00 | 1,588.00 | 1,594.00 | - | -4.09% | 302,540 |
| Jul 4, 2025 | 1,616.00 | 1,670.00 | 1,592.00 | 1,662.00 | - | 2.85% | 525,715 |
| Jul 3, 2025 | 1,538.00 | 1,649.00 | 1,516.00 | 1,616.00 | - | 6.11% | 745,429 |
| Jul 2, 2025 | 1,509.00 | 1,524.00 | 1,496.00 | 1,523.00 | - | 0.93% | 158,768 |
| Jul 1, 2025 | 1,504.00 | 1,530.00 | 1,497.00 | 1,509.00 | - | 0.40% | 117,763 |
| Jun 30, 2025 | 1,516.00 | 1,518.00 | 1,488.00 | 1,503.00 | - | -0.79% | 172,299 |
| Jun 27, 2025 | 1,501.00 | 1,526.00 | 1,500.00 | 1,515.00 | - | 1.00% | 155,837 |
| Jun 26, 2025 | 1,555.00 | 1,567.00 | 1,500.00 | 1,500.00 | - | -3.54% | 269,880 |
| Jun 25, 2025 | 1,495.00 | 1,569.00 | 1,495.00 | 1,555.00 | - | 1.97% | 284,953 |
| Jun 24, 2025 | 1,512.00 | 1,539.00 | 1,490.00 | 1,525.00 | - | 0.86% | 345,603 |
| Jun 23, 2025 | 1,567.00 | 1,567.00 | 1,500.00 | 1,512.00 | - | -3.39% | 448,528 |
| Jun 20, 2025 | 1,584.00 | 1,668.00 | 1,557.00 | 1,565.00 | - | -1.20% | 626,357 |
| Jun 19, 2025 | 1,595.00 | 1,595.00 | 1,539.00 | 1,584.00 | - | -0.38% | 596,938 |
| Jun 18, 2025 | 1,590.00 | 1,598.00 | 1,575.00 | 1,590.00 | - | 0.13% | 346,841 |
| Jun 17, 2025 | 1,588.00 | 1,618.00 | 1,573.00 | 1,588.00 | - | 0.06% | 244,497 |
| Jun 16, 2025 | 1,603.00 | 1,619.00 | 1,557.00 | 1,587.00 | - | -1.00% | 352,078 |
| Jun 13, 2025 | 1,618.00 | 1,669.00 | 1,569.00 | 1,603.00 | - | -0.31% | 972,909 |
| Jun 12, 2025 | 1,688.00 | 1,700.00 | 1,592.00 | 1,608.00 | - | -4.74% | 1,227,963 |
| Jun 11, 2025 | 1,589.00 | 1,800.00 | 1,540.00 | 1,688.00 | - | -19.04% | 3,506,746 |
| Jun 10, 2025 | 2,030.00 | 2,090.00 | 2,025.00 | 2,085.00 | - | 2.96% | 200,905 |
| Jun 9, 2025 | 2,095.00 | 2,095.00 | 2,000.00 | 2,025.00 | - | -2.17% | 307,520 |
| Jun 5, 2025 | 2,085.00 | 2,135.00 | 2,030.00 | 2,070.00 | - | 0.24% | 475,494 |
| Jun 4, 2025 | 2,050.00 | 2,090.00 | 2,030.00 | 2,065.00 | - | 0.24% | 103,082 |
| Jun 2, 2025 | 1,999.00 | 2,075.00 | 1,978.00 | 2,060.00 | - | 1.73% | 235,247 |
| May 30, 2025 | 1,975.00 | 2,080.00 | 1,950.00 | 2,025.00 | - | 3.85% | 547,296 |
| May 29, 2025 | 1,982.00 | 2,030.00 | 1,940.00 | 1,950.00 | - | 0.10% | 294,254 |
| May 28, 2025 | 1,955.00 | 2,000.00 | 1,934.00 | 1,948.00 | - | - | 69,771 |