Skip to main content
logo
Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
-70.00 (-2.25%)
At close: May 20, 2026

Kangstem Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20263,535.003,585.003,365.003,435.003,435.00-1.72%713,085
May 13, 20263,595.003,640.003,455.003,495.003,495.00-1.55%824,331
May 12, 20263,600.003,650.003,450.003,550.003,550.00-1.39%963,011
May 11, 20263,690.003,730.003,540.003,600.003,600.00-2.44%1,720,987
May 8, 20263,740.003,890.003,620.003,690.003,690.00-1.34%796,227
May 7, 20263,715.003,900.003,700.003,740.003,740.000.67%946,499
May 6, 20263,965.003,970.003,685.003,715.003,715.00-6.42%1,935,532
May 4, 20264,025.004,050.003,925.003,970.003,970.00-0.63%1,189,581
Apr 30, 20263,990.004,135.003,950.003,995.003,995.00-1.11%918,491
Apr 29, 20264,095.004,145.003,925.004,040.004,040.00-1.34%1,011,314
Apr 28, 20264,075.004,175.003,900.004,095.004,095.000.49%846,361
Apr 27, 20264,100.004,175.004,000.004,075.004,075.00-0.85%784,430
Apr 24, 20264,140.004,185.004,075.004,110.004,110.00-0.72%579,504
Apr 23, 20264,165.004,270.004,105.004,140.004,140.00-0.60%780,167
Apr 22, 20264,200.004,245.004,070.004,165.004,165.00-1.07%992,962
Apr 21, 20264,330.004,530.004,170.004,210.004,210.00-2.77%1,689,800
Apr 20, 20264,320.004,470.004,190.004,330.004,330.001.29%1,232,437
Apr 17, 20264,200.004,355.004,080.004,275.004,275.002.15%1,502,513
Apr 16, 20264,615.004,645.004,040.004,185.004,185.00-9.32%3,602,775
Apr 15, 20264,405.004,690.004,245.004,615.004,615.005.97%2,857,960
Apr 14, 20264,050.004,570.004,005.004,355.004,355.007.53%3,849,333
Apr 13, 20263,575.004,220.003,550.004,050.004,050.0012.50%5,911,444
Apr 10, 20263,250.003,695.003,095.003,600.003,600.0012.50%3,272,285
Apr 9, 20263,255.003,255.003,105.003,200.003,200.00-0.93%628,959
Apr 8, 20263,175.003,290.003,160.003,230.003,230.003.86%1,309,227
Apr 7, 20263,235.003,325.003,080.003,110.003,110.00-3.42%1,097,795
Apr 6, 20263,440.003,445.003,145.003,220.003,220.00-6.40%1,828,995
Apr 3, 20263,535.003,650.003,360.003,440.003,440.00-2.69%1,568,666
Apr 2, 20263,560.003,885.003,480.003,535.003,535.00-0.42%3,156,198
Apr 1, 20263,160.003,650.003,130.003,550.003,550.0016.01%5,008,458
Mar 31, 20263,340.003,430.003,020.003,060.003,060.00-8.93%3,006,462
Mar 30, 20263,580.003,665.003,265.003,360.003,360.00-6.28%7,804,923
Mar 27, 20262,810.003,585.002,810.003,585.003,585.0029.89%19,402,290
Mar 26, 20262,625.002,860.002,525.002,760.002,760.004.94%1,568,953
Mar 25, 20262,635.002,670.002,550.002,630.002,630.00-574,957
Mar 24, 20262,780.002,895.002,605.002,630.002,630.00-5.23%1,217,298
Mar 23, 20262,695.002,835.002,615.002,775.002,775.001.46%1,091,877
Mar 20, 20262,620.002,790.002,560.002,735.002,735.003.21%971,111
Mar 19, 20262,610.002,690.002,555.002,650.002,650.00-0.56%870,292
Mar 18, 20262,590.002,665.002,500.002,665.002,665.003.90%945,287
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%1,451,685
Mar 12, 20262,525.002,750.002,480.002,645.002,645.003.73%1,884,800
Mar 11, 20262,290.002,585.002,250.002,550.002,550.0012.83%2,742,261