Skip to main content
logo
Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
+145.00 (6.86%)
At close: Jul 27, 2026

Kangstem Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,260.002,275.001,600.001,949.001,949.00-13.76%2,526,471
Jul 27, 20262,195.002,395.002,180.002,260.002,260.006.86%577,243
Jul 24, 20262,190.002,275.002,105.002,115.002,115.00-3.86%452,141
Jul 23, 20262,240.002,370.002,180.002,200.002,200.00-2.22%366,947
Jul 22, 20262,105.002,290.002,090.002,250.002,250.006.89%464,057
Jul 21, 20262,025.002,120.001,999.002,105.002,105.00-2.09%710,393
Jul 20, 20262,265.002,330.002,130.002,150.002,150.00-5.08%449,853
Jul 16, 20262,370.002,870.002,230.002,265.002,265.00-1.95%4,112,754
Jul 15, 20262,330.002,520.002,280.002,310.002,310.00-0.22%366,987
Jul 14, 20262,405.002,470.002,195.002,315.002,315.00-6.28%713,022
Jul 13, 20262,660.002,700.002,420.002,470.002,470.00-5.00%510,037
Jul 10, 20262,365.002,630.002,320.002,600.002,600.009.94%434,024
Jul 9, 20262,500.002,575.002,310.002,365.002,365.00-6.52%581,861
Jul 8, 20262,675.002,785.002,460.002,530.002,530.00-6.30%592,564
Jul 7, 20262,730.002,840.002,600.002,700.002,700.00-1.46%449,534
Jul 6, 20262,640.003,000.002,620.002,740.002,740.005.38%1,615,578
Jul 3, 20262,240.002,600.002,230.002,600.002,600.0016.07%552,413
Jul 2, 20262,380.002,380.002,200.002,240.002,240.00-5.88%342,710
Jul 1, 20262,240.002,595.002,210.002,380.002,380.003.93%387,058
Jun 30, 20262,310.002,350.002,100.002,290.002,290.001.78%313,686
Jun 29, 20262,040.002,315.002,015.002,250.002,250.0010.29%410,364
Jun 26, 20262,205.002,270.001,970.002,040.002,040.00-7.48%776,185
Jun 25, 20262,290.002,355.002,150.002,205.002,205.00-3.08%437,875
Jun 24, 20262,200.002,330.002,165.002,275.002,275.001.11%663,163
Jun 23, 20262,410.002,445.002,125.002,250.002,250.00-6.64%1,101,525
Jun 22, 20262,595.002,595.002,360.002,410.002,410.00-5.49%553,645
Jun 19, 20262,490.002,645.002,480.002,550.002,550.001.39%515,469
Jun 18, 20262,780.002,780.002,420.002,515.002,515.00-6.85%649,596
Jun 17, 20262,720.002,755.002,615.002,700.002,700.00-0.55%262,193
Jun 16, 20262,665.002,735.002,590.002,715.002,715.001.88%302,963
Jun 15, 20262,710.002,770.002,630.002,665.002,665.00-0.56%425,088
Jun 12, 20262,710.002,830.002,650.002,680.002,680.00-0.56%537,672
Jun 11, 20262,415.002,750.002,380.002,695.002,695.009.11%601,438
Jun 10, 20262,460.002,530.002,390.002,470.002,470.000.41%369,800
Jun 9, 20262,435.002,645.002,425.002,460.002,460.001.03%491,075
Jun 8, 20262,320.002,590.002,285.002,435.002,435.00-7.59%757,392
Jun 5, 20262,740.002,750.002,590.002,635.002,635.00-2.23%465,439
Jun 4, 20262,660.002,745.002,550.002,695.002,695.001.32%475,495
Jun 2, 20262,700.002,765.002,555.002,660.002,660.00-1.48%781,008
Jun 1, 20263,015.003,050.002,655.002,700.002,700.00-10.60%1,403,511
May 29, 20263,090.003,160.002,925.003,020.003,020.00-2.11%643,319
May 28, 20263,175.003,250.003,005.003,085.003,085.00-0.96%577,387
May 27, 20263,190.003,215.002,990.003,115.003,115.00-3.26%577,882
May 26, 20263,205.003,380.003,190.003,220.003,220.001.26%638,458
May 22, 20263,060.003,305.003,060.003,180.003,180.003.92%636,115
May 21, 20263,040.003,200.002,995.003,060.003,060.000.82%622,206
May 20, 20263,105.003,105.002,935.003,035.003,035.00-2.25%771,453
May 19, 20263,050.003,250.003,030.003,105.003,105.001.80%877,993
May 18, 20263,265.003,270.002,835.003,050.003,050.00-7.44%1,520,143
May 15, 20263,390.003,390.003,200.003,295.003,295.00-4.08%961,202