Skip to main content
logo
Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
+20.00 (0.92%)
At close: Feb 27, 2026

Kangstem Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,170.002,225.002,140.002,190.002,190.000.92%449,839
Feb 26, 20262,210.002,245.002,150.002,170.002,170.00-1.81%401,177
Feb 25, 20262,285.002,330.002,180.002,210.002,210.00-2.86%546,964
Feb 24, 20262,295.002,350.002,260.002,275.002,275.00-0.66%557,753
Feb 23, 20262,215.002,340.002,110.002,290.002,290.001.33%982,344
Feb 20, 20262,205.002,370.002,175.002,260.002,260.002.96%1,406,672
Feb 19, 20262,100.002,265.002,070.002,195.002,195.005.28%978,040
Feb 13, 20262,135.002,175.002,080.002,085.002,085.00-3.25%535,100
Feb 12, 20262,200.002,240.002,140.002,155.002,155.00-1.60%601,250
Feb 11, 20262,235.002,280.002,165.002,190.002,190.00-2.01%648,931
Feb 10, 20262,130.002,235.002,085.002,235.002,235.004.93%897,980
Feb 9, 20262,030.002,150.002,025.002,130.002,130.004.93%590,220
Feb 6, 20262,060.002,060.001,964.002,030.002,030.00-2.87%513,201
Feb 5, 20262,070.002,160.002,045.002,090.002,090.00-1.65%611,200
Feb 4, 20262,080.002,170.002,065.002,125.002,125.001.67%445,711
Feb 3, 20262,145.002,185.002,080.002,090.002,090.00-2.56%525,817
Feb 2, 20262,170.002,215.002,110.002,145.002,145.00-2.28%561,724
Jan 30, 20262,180.002,195.002,110.002,195.002,195.000.46%535,677
Jan 29, 20262,150.002,280.002,075.002,185.002,185.001.63%1,241,382
Jan 28, 20262,110.002,270.002,070.002,150.002,150.001.90%1,217,371
Jan 27, 20262,095.002,135.002,020.002,110.002,110.00-658,459
Jan 26, 20262,070.002,150.002,020.002,110.002,110.001.93%769,148
Jan 23, 20262,060.002,125.001,998.002,070.002,070.00-0.48%665,744
Jan 22, 20262,145.002,200.002,070.002,080.002,080.00-3.03%667,333
Jan 21, 20262,265.002,290.002,110.002,145.002,145.00-7.14%1,199,812
Jan 20, 20262,370.002,410.002,275.002,310.002,310.00-1.49%953,740
Jan 19, 20262,195.002,345.002,170.002,345.002,345.006.83%1,182,590
Jan 16, 20262,120.002,325.002,120.002,195.002,195.002.33%1,240,489
Jan 15, 20262,115.002,200.002,060.002,145.002,145.00-1.15%687,260
Jan 14, 20262,170.002,255.002,100.002,170.002,170.001.40%940,919
Jan 13, 20262,025.002,150.002,015.002,140.002,140.003.88%810,797
Jan 12, 20262,110.002,150.002,035.002,060.002,060.00-2.60%756,535
Jan 9, 20262,190.002,230.002,045.002,115.002,115.00-2.76%653,801
Jan 8, 20262,110.002,235.002,085.002,175.002,175.002.59%818,640
Jan 7, 20262,150.002,175.002,050.002,120.002,120.00-2.53%790,807
Jan 6, 20262,280.002,310.002,155.002,175.002,175.00-4.61%793,125
Jan 5, 20262,125.002,315.002,055.002,280.002,280.005.56%968,030
Jan 2, 20262,370.002,380.002,110.002,160.002,160.00-6.90%1,597,682
Dec 30, 20252,125.002,320.002,055.002,320.002,320.008.67%1,276,913
Dec 29, 20251,925.002,140.001,897.002,135.002,135.0010.91%1,571,456
Dec 26, 20251,903.001,964.001,874.001,925.001,925.002.12%721,190
Dec 24, 20251,900.001,908.001,830.001,885.001,885.00-0.37%682,820
Dec 23, 20251,914.001,951.001,850.001,892.001,892.00-1.15%966,275
Dec 22, 20251,750.001,938.001,750.001,914.001,914.009.62%2,056,934
Dec 19, 20251,690.001,777.001,690.001,746.001,746.003.93%1,459,532
Dec 18, 20251,670.001,726.001,670.001,680.001,680.00-1.87%372,713
Dec 17, 20251,699.001,724.001,660.001,712.001,712.001.36%741,359
Dec 16, 20251,700.001,718.001,630.001,689.001,689.00-0.47%564,471
Dec 15, 20251,738.001,738.001,670.001,697.001,697.000.41%741,917
Dec 12, 20251,707.001,774.001,662.001,690.001,690.003.74%2,739,796