Skip to main content
logo
Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,650.00
-15.00 (-0.56%)
At close: Mar 19, 2026

Kangstem Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,620.002,790.002,560.002,735.002,735.003.21%967,135
Mar 19, 20262,610.002,690.002,555.002,650.002,650.00-0.56%869,217
Mar 18, 20262,590.002,665.002,500.002,665.002,665.003.90%936,129
Mar 17, 20262,510.002,650.002,490.002,565.002,565.003.64%923,184
Mar 16, 20262,585.002,730.002,415.002,475.002,475.00-4.07%994,261
Mar 13, 20262,535.002,755.002,500.002,580.002,580.00-2.46%1,352,762
Mar 12, 20262,525.002,750.002,480.002,645.002,645.003.73%1,881,313
Mar 11, 20262,290.002,585.002,250.002,550.002,550.0012.83%2,727,408
Mar 10, 20262,310.002,355.002,160.002,260.002,260.002.03%1,483,982
Mar 9, 20261,940.002,380.001,900.002,215.002,215.0010.20%2,830,087
Mar 6, 20261,967.002,040.001,947.002,010.002,010.002.08%418,991
Mar 5, 20261,909.001,991.001,909.001,969.001,969.008.25%689,620
Mar 4, 20262,020.002,090.001,817.001,819.001,819.00-13.38%1,241,492
Mar 3, 20262,130.002,180.002,040.002,100.002,100.00-4.11%688,859
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