Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea · Delayed Price · Currency is KRW 1,614.00
-1.00 (-0.06%)
At close: Dec 5, 2025
Kangstem Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1,468.00 | 1,482.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.85% | 383,926 |
| Oct 17, 2025 | 1,411.00 | 1,489.00 | 1,410.00 | 1,416.00 | 1,416.00 | 0.50% | 419,291 |
| Oct 16, 2025 | 1,418.00 | 1,428.00 | 1,372.00 | 1,409.00 | 1,409.00 | -0.63% | 303,188 |
| Oct 15, 2025 | 1,430.00 | 1,459.00 | 1,400.00 | 1,418.00 | 1,418.00 | -0.28% | 231,406 |
| Oct 14, 2025 | 1,465.00 | 1,485.00 | 1,400.00 | 1,422.00 | 1,422.00 | -2.80% | 304,488 |
| Oct 13, 2025 | 1,535.00 | 1,535.00 | 1,461.00 | 1,463.00 | 1,463.00 | -4.75% | 339,192 |
| Oct 10, 2025 | 1,471.00 | 1,537.00 | 1,455.00 | 1,536.00 | 1,536.00 | 4.42% | 494,668 |
| Oct 2, 2025 | 1,470.00 | 1,479.00 | 1,430.00 | 1,471.00 | 1,471.00 | 0.07% | 322,566 |
| Oct 1, 2025 | 1,510.00 | 1,510.00 | 1,459.00 | 1,470.00 | 1,470.00 | 0.82% | 175,214 |
| Sep 30, 2025 | 1,466.00 | 1,518.00 | 1,456.00 | 1,458.00 | 1,458.00 | -1.09% | 279,856 |
| Sep 29, 2025 | 1,492.00 | 1,497.00 | 1,445.00 | 1,474.00 | 1,474.00 | -1.07% | 301,598 |
| Sep 26, 2025 | 1,506.00 | 1,545.00 | 1,461.00 | 1,490.00 | 1,490.00 | -2.10% | 384,579 |
| Sep 25, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,522.00 | 1,522.00 | -0.59% | 477,992 |
| Sep 24, 2025 | 1,565.00 | 1,599.00 | 1,531.00 | 1,531.00 | 1,531.00 | -2.61% | 443,710 |
| Sep 23, 2025 | 1,592.00 | 1,618.00 | 1,547.00 | 1,572.00 | 1,572.00 | -1.26% | 322,362 |
| Sep 22, 2025 | 1,596.00 | 1,604.00 | 1,557.00 | 1,592.00 | 1,592.00 | -0.50% | 403,893 |