Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea · Delayed Price · Currency is KRW 1,516.00
+144.00 (10.50%)
At close: Sep 12, 2025
Kangstem Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,372.00 | 1,575.00 | 1,372.00 | 1,516.00 | - | 10.50% | 2,548,455 |
| Sep 11, 2025 | 1,368.00 | 1,395.00 | 1,361.00 | 1,372.00 | - | 0.29% | 348,381 |
| Sep 10, 2025 | 1,361.00 | 1,379.00 | 1,330.00 | 1,368.00 | - | 0.51% | 339,212 |
| Sep 9, 2025 | 1,360.00 | 1,394.00 | 1,339.00 | 1,361.00 | - | -0.07% | 496,384 |
| Sep 8, 2025 | 1,290.00 | 1,418.00 | 1,287.00 | 1,362.00 | - | 6.07% | 1,078,438 |
| Sep 5, 2025 | 1,308.00 | 1,317.00 | 1,267.00 | 1,284.00 | - | -1.98% | 468,155 |
| Sep 4, 2025 | 1,250.00 | 1,348.00 | 1,208.00 | 1,310.00 | - | 4.80% | 1,849,217 |
| Sep 3, 2025 | 1,217.00 | 1,270.00 | 1,210.00 | 1,250.00 | - | 2.38% | 376,149 |
| Sep 2, 2025 | 1,172.00 | 1,241.00 | 1,080.00 | 1,221.00 | - | 2.35% | 1,634,099 |
| Sep 1, 2025 | 1,171.00 | 1,230.00 | 1,168.00 | 1,193.00 | - | -0.50% | 369,201 |
| Aug 29, 2025 | 1,253.00 | 1,262.00 | 1,174.00 | 1,199.00 | - | -4.31% | 662,085 |
| Aug 28, 2025 | 1,308.00 | 1,308.00 | 1,243.00 | 1,253.00 | - | -4.20% | 459,776 |
| Aug 27, 2025 | 1,309.00 | 1,334.00 | 1,288.00 | 1,308.00 | - | -0.08% | 267,161 |
| Aug 26, 2025 | 1,338.00 | 1,370.00 | 1,299.00 | 1,309.00 | - | -2.60% | 359,378 |
| Aug 25, 2025 | 1,280.00 | 1,357.00 | 1,260.00 | 1,344.00 | - | 6.92% | 824,984 |
| Aug 22, 2025 | 1,245.00 | 1,305.00 | 1,245.00 | 1,257.00 | - | -0.32% | 411,612 |
| Aug 21, 2025 | 1,298.00 | 1,299.00 | 1,243.00 | 1,261.00 | - | - | 369,991 |
| Aug 20, 2025 | 1,235.00 | 1,286.00 | 1,200.00 | 1,261.00 | - | 1.61% | 765,190 |
| Aug 19, 2025 | 1,261.00 | 1,293.00 | 1,230.00 | 1,241.00 | - | -3.42% | 751,173 |
| Aug 18, 2025 | 1,340.00 | 1,340.00 | 1,255.00 | 1,285.00 | - | -4.10% | 1,954,593 |
| Aug 14, 2025 | 1,196.00 | 1,499.00 | 1,196.00 | 1,340.00 | - | 14.43% | 22,701,190 |
| Aug 13, 2025 | 1,220.00 | 1,220.00 | 1,157.00 | 1,171.00 | - | -1.35% | 472,790 |
| Aug 12, 2025 | 1,248.00 | 1,248.00 | 1,181.00 | 1,187.00 | - | -4.96% | 1,667,706 |
| Aug 11, 2025 | 1,290.00 | 1,357.00 | 1,238.00 | 1,249.00 | - | -3.63% | 796,584 |
| Aug 8, 2025 | 1,340.00 | 1,360.00 | 1,279.00 | 1,296.00 | - | -3.28% | 624,728 |
| 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 |