Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea · Delayed Price · Currency is KRW 1,471.00
+1.00 (0.07%)
Last updated: Oct 2, 2025, 9:00 AM KST
Kangstem Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,471.00 | 1,537.00 | 1,455.00 | 1,536.00 | 1,536.00 | 4.42% | 489,964 |
| 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 |
| Aug 13, 2025 | 1,220.00 | 1,220.00 | 1,157.00 | 1,171.00 | 1,171.00 | -1.35% | 472,790 |
| Aug 12, 2025 | 1,248.00 | 1,248.00 | 1,181.00 | 1,187.00 | 1,187.00 | -4.96% | 1,667,706 |
| Aug 11, 2025 | 1,290.00 | 1,357.00 | 1,238.00 | 1,249.00 | 1,249.00 | -3.63% | 796,584 |
| Aug 8, 2025 | 1,340.00 | 1,360.00 | 1,279.00 | 1,296.00 | 1,296.00 | -3.28% | 624,728 |
| Aug 7, 2025 | 1,391.00 | 1,391.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.96% | 193,183 |
| Aug 6, 2025 | 1,353.00 | 1,469.00 | 1,331.00 | 1,353.00 | 1,353.00 | - | 572,040 |
| Aug 5, 2025 | 1,362.00 | 1,388.00 | 1,345.00 | 1,353.00 | 1,353.00 | -0.51% | 274,973 |
| Aug 4, 2025 | 1,326.00 | 1,360.00 | 1,306.00 | 1,360.00 | 1,360.00 | 2.56% | 159,075 |
| Aug 1, 2025 | 1,357.00 | 1,357.00 | 1,309.00 | 1,326.00 | 1,326.00 | -2.36% | 203,742 |
| Jul 31, 2025 | 1,335.00 | 1,398.00 | 1,334.00 | 1,358.00 | 1,358.00 | 1.72% | 594,573 |
| Jul 30, 2025 | 1,323.00 | 1,354.00 | 1,319.00 | 1,335.00 | 1,335.00 | -1.40% | 331,947 |
| Jul 29, 2025 | 1,359.00 | 1,363.00 | 1,334.00 | 1,354.00 | 1,354.00 | -0.37% | 99,816 |
| Jul 28, 2025 | 1,384.00 | 1,398.00 | 1,353.00 | 1,359.00 | 1,359.00 | -2.72% | 216,129 |
| Jul 25, 2025 | 1,380.00 | 1,404.00 | 1,357.00 | 1,397.00 | 1,397.00 | 1.23% | 165,851 |