Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,418.00
-22.00 (-1.53%)
At close: Oct 29, 2025

Kangstem Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,418.001,444.001,410.001,423.001,423.000.35%323,468
Oct 29, 20251,466.001,466.001,418.001,418.001,418.00-1.53%213,028
Oct 28, 20251,470.001,520.001,430.001,440.001,440.00-2.24%223,036
Oct 27, 20251,414.001,483.001,376.001,473.001,473.004.47%387,816
Oct 24, 20251,436.001,448.001,406.001,410.001,410.00-239,225
Oct 23, 20251,469.001,469.001,400.001,410.001,410.00-4.08%315,027
Oct 22, 20251,409.001,515.001,377.001,470.001,470.004.33%480,739
Oct 21, 20251,410.001,439.001,403.001,409.001,409.000.36%253,059
Oct 20, 20251,468.001,482.001,404.001,404.001,404.00-0.85%383,926
Oct 17, 20251,411.001,489.001,410.001,416.001,416.000.50%419,291
Oct 16, 20251,418.001,428.001,372.001,409.001,409.00-0.63%303,188
Oct 15, 20251,430.001,459.001,400.001,418.001,418.00-0.28%231,406
Oct 14, 20251,465.001,485.001,400.001,422.001,422.00-2.80%304,488
Oct 13, 20251,535.001,535.001,461.001,463.001,463.00-4.75%339,192
Oct 10, 20251,471.001,537.001,455.001,536.001,536.004.42%494,668
Oct 2, 20251,470.001,479.001,430.001,471.001,471.000.07%322,566
Oct 1, 20251,510.001,510.001,459.001,470.001,470.000.82%175,214
Sep 30, 20251,466.001,518.001,456.001,458.001,458.00-1.09%279,856
Sep 29, 20251,492.001,497.001,445.001,474.001,474.00-1.07%301,598
Sep 26, 20251,506.001,545.001,461.001,490.001,490.00-2.10%384,579
Sep 25, 20251,510.001,550.001,500.001,522.001,522.00-0.59%477,992
Sep 24, 20251,565.001,599.001,531.001,531.001,531.00-2.61%443,710
Sep 23, 20251,592.001,618.001,547.001,572.001,572.00-1.26%322,362
Sep 22, 20251,596.001,604.001,557.001,592.001,592.00-0.50%403,893
Sep 19, 20251,616.001,674.001,596.001,600.001,600.000.25%725,650
Sep 18, 20251,572.001,626.001,551.001,596.001,596.001.85%601,565
Sep 17, 20251,536.001,567.001,505.001,567.001,567.001.36%595,633
Sep 16, 20251,530.001,584.001,516.001,546.001,546.001.05%764,440
Sep 15, 20251,515.001,567.001,476.001,530.001,530.000.92%609,351
Sep 12, 20251,372.001,575.001,372.001,516.001,516.0010.50%2,557,947
Sep 11, 20251,368.001,395.001,361.001,372.001,372.000.29%348,381
Sep 10, 20251,361.001,379.001,330.001,368.001,368.000.51%339,212
Sep 9, 20251,360.001,394.001,339.001,361.001,361.00-0.07%496,384
Sep 8, 20251,290.001,418.001,287.001,362.001,362.006.07%1,078,438
Sep 5, 20251,308.001,317.001,267.001,284.001,284.00-1.98%468,155
Sep 4, 20251,250.001,348.001,208.001,310.001,310.004.80%1,849,217
Sep 3, 20251,217.001,270.001,210.001,250.001,250.002.38%376,149
Sep 2, 20251,172.001,241.001,080.001,221.001,221.002.35%1,634,099
Sep 1, 20251,171.001,230.001,168.001,193.001,193.00-0.50%369,201
Aug 29, 20251,253.001,262.001,174.001,199.001,199.00-4.31%662,085
Aug 28, 20251,308.001,308.001,243.001,253.001,253.00-4.20%459,776
Aug 27, 20251,309.001,334.001,288.001,308.001,308.00-0.08%267,161
Aug 26, 20251,338.001,370.001,299.001,309.001,309.00-2.60%359,378
Aug 25, 20251,280.001,357.001,260.001,344.001,344.006.92%824,984
Aug 22, 20251,245.001,305.001,245.001,257.001,257.00-0.32%411,612
Aug 21, 20251,298.001,299.001,243.001,261.001,261.00-369,991
Aug 20, 20251,235.001,286.001,200.001,261.001,261.001.61%765,190
Aug 19, 20251,261.001,293.001,230.001,241.001,241.00-3.42%751,173
Aug 18, 20251,340.001,340.001,255.001,285.001,285.00-4.10%1,954,593
Aug 14, 20251,196.001,499.001,196.001,340.001,340.0014.43%22,701,190