Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1,616.00 | 1,674.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.25% | 725,650 |
| Sep 18, 2025 | 1,572.00 | 1,626.00 | 1,551.00 | 1,596.00 | 1,596.00 | 1.85% | 601,565 |
| Sep 17, 2025 | 1,536.00 | 1,567.00 | 1,505.00 | 1,567.00 | 1,567.00 | 1.36% | 595,633 |
| Sep 16, 2025 | 1,530.00 | 1,584.00 | 1,516.00 | 1,546.00 | 1,546.00 | 1.05% | 764,440 |
| Sep 15, 2025 | 1,515.00 | 1,567.00 | 1,476.00 | 1,530.00 | 1,530.00 | 0.92% | 609,351 |
| Sep 12, 2025 | 1,372.00 | 1,575.00 | 1,372.00 | 1,516.00 | 1,516.00 | 10.50% | 2,557,947 |
| Sep 11, 2025 | 1,368.00 | 1,395.00 | 1,361.00 | 1,372.00 | 1,372.00 | 0.29% | 348,381 |
| Sep 10, 2025 | 1,361.00 | 1,379.00 | 1,330.00 | 1,368.00 | 1,368.00 | 0.51% | 339,212 |
| Sep 9, 2025 | 1,360.00 | 1,394.00 | 1,339.00 | 1,361.00 | 1,361.00 | -0.07% | 496,384 |
| Sep 8, 2025 | 1,290.00 | 1,418.00 | 1,287.00 | 1,362.00 | 1,362.00 | 6.07% | 1,078,438 |
| Sep 5, 2025 | 1,308.00 | 1,317.00 | 1,267.00 | 1,284.00 | 1,284.00 | -1.98% | 468,155 |
| Sep 4, 2025 | 1,250.00 | 1,348.00 | 1,208.00 | 1,310.00 | 1,310.00 | 4.80% | 1,849,217 |
| Sep 3, 2025 | 1,217.00 | 1,270.00 | 1,210.00 | 1,250.00 | 1,250.00 | 2.38% | 376,149 |
| Sep 2, 2025 | 1,172.00 | 1,241.00 | 1,080.00 | 1,221.00 | 1,221.00 | 2.35% | 1,634,099 |
| Sep 1, 2025 | 1,171.00 | 1,230.00 | 1,168.00 | 1,193.00 | 1,193.00 | -0.50% | 369,201 |
| Aug 29, 2025 | 1,253.00 | 1,262.00 | 1,174.00 | 1,199.00 | 1,199.00 | -4.31% | 662,085 |
| Aug 28, 2025 | 1,308.00 | 1,308.00 | 1,243.00 | 1,253.00 | 1,253.00 | -4.20% | 459,776 |
| Aug 27, 2025 | 1,309.00 | 1,334.00 | 1,288.00 | 1,308.00 | 1,308.00 | -0.08% | 267,161 |
| Aug 26, 2025 | 1,338.00 | 1,370.00 | 1,299.00 | 1,309.00 | 1,309.00 | -2.60% | 359,378 |
| Aug 25, 2025 | 1,280.00 | 1,357.00 | 1,260.00 | 1,344.00 | 1,344.00 | 6.92% | 824,984 |
| Aug 22, 2025 | 1,245.00 | 1,305.00 | 1,245.00 | 1,257.00 | 1,257.00 | -0.32% | 411,612 |
| Aug 21, 2025 | 1,298.00 | 1,299.00 | 1,243.00 | 1,261.00 | 1,261.00 | - | 369,991 |
| Aug 20, 2025 | 1,235.00 | 1,286.00 | 1,200.00 | 1,261.00 | 1,261.00 | 1.61% | 765,190 |
| Aug 19, 2025 | 1,261.00 | 1,293.00 | 1,230.00 | 1,241.00 | 1,241.00 | -3.42% | 751,173 |
| Aug 18, 2025 | 1,340.00 | 1,340.00 | 1,255.00 | 1,285.00 | 1,285.00 | -4.10% | 1,954,593 |
| Aug 14, 2025 | 1,196.00 | 1,499.00 | 1,196.00 | 1,340.00 | 1,340.00 | 14.43% | 22,701,190 |