Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea · Delayed Price · Currency is KRW 2,320.00
+185.00 (8.67%)
At close: Dec 30, 2025
Kangstem Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2,125.00 | 2,320.00 | 2,055.00 | 2,320.00 | 2,320.00 | 8.67% | 1,264,265 |
| Dec 29, 2025 | 1,925.00 | 2,140.00 | 1,897.00 | 2,135.00 | 2,135.00 | 10.91% | 1,558,307 |
| Dec 26, 2025 | 1,903.00 | 1,964.00 | 1,874.00 | 1,925.00 | 1,925.00 | 2.12% | 717,826 |
| Dec 24, 2025 | 1,900.00 | 1,908.00 | 1,830.00 | 1,885.00 | 1,885.00 | -0.37% | 682,820 |
| Dec 23, 2025 | 1,914.00 | 1,951.00 | 1,850.00 | 1,892.00 | 1,892.00 | -1.15% | 960,982 |
| Dec 22, 2025 | 1,750.00 | 1,938.00 | 1,750.00 | 1,914.00 | 1,914.00 | 9.62% | 2,052,977 |
| Dec 19, 2025 | 1,690.00 | 1,777.00 | 1,690.00 | 1,746.00 | 1,746.00 | 3.93% | 1,459,532 |
| Dec 18, 2025 | 1,670.00 | 1,726.00 | 1,670.00 | 1,680.00 | 1,680.00 | -1.87% | 370,221 |
| Dec 17, 2025 | 1,699.00 | 1,724.00 | 1,660.00 | 1,712.00 | 1,712.00 | 1.36% | 739,309 |
| Dec 16, 2025 | 1,700.00 | 1,718.00 | 1,630.00 | 1,689.00 | 1,689.00 | -0.47% | 557,323 |
| Dec 15, 2025 | 1,738.00 | 1,738.00 | 1,670.00 | 1,697.00 | 1,697.00 | 0.41% | 741,917 |
| Dec 12, 2025 | 1,707.00 | 1,774.00 | 1,662.00 | 1,690.00 | 1,690.00 | 3.74% | 2,728,136 |
| Dec 11, 2025 | 1,591.00 | 1,640.00 | 1,591.00 | 1,629.00 | 1,629.00 | 1.81% | 384,570 |
| Dec 10, 2025 | 1,576.00 | 1,629.00 | 1,565.00 | 1,600.00 | 1,600.00 | 1.52% | 325,324 |
| Dec 9, 2025 | 1,598.00 | 1,609.00 | 1,561.00 | 1,576.00 | 1,576.00 | -0.06% | 274,109 |
| Dec 8, 2025 | 1,613.00 | 1,663.00 | 1,575.00 | 1,577.00 | 1,577.00 | -2.29% | 452,184 |
| Dec 5, 2025 | 1,644.00 | 1,645.00 | 1,581.00 | 1,614.00 | 1,614.00 | -0.06% | 420,553 |
| Dec 4, 2025 | 1,626.00 | 1,639.00 | 1,569.00 | 1,615.00 | 1,615.00 | - | 569,317 |
| Dec 3, 2025 | 1,624.00 | 1,649.00 | 1,582.00 | 1,615.00 | 1,615.00 | 1.70% | 748,998 |
| Dec 2, 2025 | 1,520.00 | 1,591.00 | 1,509.00 | 1,588.00 | 1,588.00 | 4.47% | 506,538 |
| Dec 1, 2025 | 1,537.00 | 1,549.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.98% | 269,075 |
| Nov 28, 2025 | 1,486.00 | 1,573.00 | 1,479.00 | 1,535.00 | 1,535.00 | 3.30% | 578,219 |
| Nov 27, 2025 | 1,464.00 | 1,486.00 | 1,451.00 | 1,486.00 | 1,486.00 | 1.50% | 244,532 |
| Nov 26, 2025 | 1,446.00 | 1,487.00 | 1,411.00 | 1,464.00 | 1,464.00 | 3.83% | 292,746 |
| Nov 25, 2025 | 1,429.00 | 1,469.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.14% | 192,029 |
| Nov 24, 2025 | 1,477.00 | 1,483.00 | 1,402.00 | 1,408.00 | 1,408.00 | -5.06% | 368,482 |
| Nov 21, 2025 | 1,445.00 | 1,508.00 | 1,411.00 | 1,483.00 | 1,483.00 | 1.23% | 339,168 |
| Nov 20, 2025 | 1,414.00 | 1,466.00 | 1,412.00 | 1,465.00 | 1,465.00 | 4.87% | 233,029 |
| Nov 19, 2025 | 1,439.00 | 1,442.00 | 1,376.00 | 1,397.00 | 1,397.00 | -2.85% | 594,832 |
| Nov 18, 2025 | 1,491.00 | 1,491.00 | 1,421.00 | 1,438.00 | 1,438.00 | -4.13% | 447,866 |
| Nov 17, 2025 | 1,521.00 | 1,531.00 | 1,480.00 | 1,500.00 | 1,500.00 | -1.90% | 396,614 |
| Nov 14, 2025 | 1,525.00 | 1,580.00 | 1,487.00 | 1,529.00 | 1,529.00 | - | 773,356 |
| Nov 13, 2025 | 1,520.00 | 1,577.00 | 1,501.00 | 1,529.00 | 1,529.00 | 1.26% | 597,647 |
| Nov 12, 2025 | 1,461.00 | 1,520.00 | 1,456.00 | 1,510.00 | 1,510.00 | 3.71% | 406,577 |
| Nov 11, 2025 | 1,466.00 | 1,535.00 | 1,447.00 | 1,456.00 | 1,456.00 | -0.68% | 341,703 |
| Nov 10, 2025 | 1,454.00 | 1,489.00 | 1,442.00 | 1,466.00 | 1,466.00 | 0.83% | 220,561 |
| Nov 7, 2025 | 1,472.00 | 1,473.00 | 1,427.00 | 1,454.00 | 1,454.00 | -1.22% | 422,841 |
| Nov 6, 2025 | 1,517.00 | 1,597.00 | 1,454.00 | 1,472.00 | 1,472.00 | -2.52% | 1,209,191 |
| Nov 5, 2025 | 1,467.00 | 1,540.00 | 1,431.00 | 1,510.00 | 1,510.00 | 1.75% | 576,147 |
| Nov 4, 2025 | 1,480.00 | 1,519.00 | 1,452.00 | 1,484.00 | 1,484.00 | 0.34% | 227,013 |
| Nov 3, 2025 | 1,447.00 | 1,533.00 | 1,447.00 | 1,479.00 | 1,479.00 | 2.57% | 464,240 |
| Oct 31, 2025 | 1,415.00 | 1,471.00 | 1,415.00 | 1,442.00 | 1,442.00 | 1.34% | 277,329 |
| Oct 30, 2025 | 1,418.00 | 1,444.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.35% | 323,468 |
| Oct 29, 2025 | 1,466.00 | 1,466.00 | 1,418.00 | 1,418.00 | 1,418.00 | -1.53% | 213,028 |
| Oct 28, 2025 | 1,470.00 | 1,520.00 | 1,430.00 | 1,440.00 | 1,440.00 | -2.24% | 223,036 |
| Oct 27, 2025 | 1,414.00 | 1,483.00 | 1,376.00 | 1,473.00 | 1,473.00 | 4.47% | 387,816 |
| Oct 24, 2025 | 1,436.00 | 1,448.00 | 1,406.00 | 1,410.00 | 1,410.00 | - | 239,225 |
| Oct 23, 2025 | 1,469.00 | 1,469.00 | 1,400.00 | 1,410.00 | 1,410.00 | -4.08% | 315,027 |
| Oct 22, 2025 | 1,409.00 | 1,515.00 | 1,377.00 | 1,470.00 | 1,470.00 | 4.33% | 480,739 |
| Oct 21, 2025 | 1,410.00 | 1,439.00 | 1,403.00 | 1,409.00 | 1,409.00 | 0.36% | 253,059 |