Skip to main content
logo
Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,275.00
+135.00 (6.31%)
At close: Oct 1, 2026

Kangstem Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,200.002,325.002,160.002,275.002,275.006.31%601,708
Sep 30, 20262,080.002,170.002,075.002,140.002,140.001.90%151,350
Sep 29, 20262,125.002,135.002,075.002,100.002,100.00-1.41%108,139
Sep 28, 20262,105.002,220.002,060.002,130.002,130.003.40%307,851
Sep 23, 20262,060.002,095.002,000.002,060.002,060.00-228,283
Sep 22, 20262,135.002,135.002,030.002,060.002,060.00-2.83%273,136
Sep 21, 20262,145.002,145.002,085.002,120.002,120.00-0.24%144,489
Sep 18, 20262,160.002,195.002,100.002,125.002,125.00-0.70%124,063
Sep 17, 20262,140.002,270.002,130.002,140.002,140.00-0.23%116,623
Sep 16, 20262,215.002,225.002,125.002,145.002,145.00-129,637
Sep 15, 20262,090.002,240.002,090.002,145.002,145.001.66%273,488
Sep 14, 20262,170.002,180.002,070.002,110.002,110.00-2.76%162,672
Sep 11, 20262,210.002,255.002,170.002,170.002,170.00-1.81%189,922
Sep 10, 20262,210.002,240.002,140.002,210.002,210.00-227,303
Sep 9, 20262,210.002,250.002,200.002,210.002,210.000.68%184,341
Sep 8, 20262,225.002,295.002,195.002,195.002,195.00-1.35%231,798
Sep 7, 20262,265.002,290.002,220.002,225.002,225.00-1.77%235,830
Sep 4, 20262,195.002,295.002,180.002,265.002,265.003.90%226,227
Sep 3, 20262,300.002,445.002,140.002,180.002,180.00-3.75%634,799
Sep 2, 20262,285.002,300.002,200.002,265.002,265.00-0.88%160,081
Sep 1, 20262,395.002,395.002,260.002,285.002,285.00-4.59%277,632
Aug 31, 20262,400.002,570.002,230.002,395.002,395.00-0.21%412,231
Aug 28, 20262,370.002,495.002,250.002,400.002,400.001.27%275,739
Aug 27, 20262,345.002,445.002,330.002,370.002,370.001.07%178,834
Aug 26, 20262,335.002,400.002,260.002,345.002,345.000.43%148,794
Aug 25, 20262,255.002,350.002,135.002,335.002,335.001.74%160,299
Aug 24, 20262,420.002,420.002,250.002,295.002,295.00-1.50%275,619
Aug 21, 20262,395.002,450.002,275.002,330.002,330.00-4.31%384,285
Aug 20, 20262,545.002,545.002,410.002,435.002,435.002.10%266,730
Aug 19, 20262,520.002,560.002,360.002,385.002,385.00-7.56%611,841
Aug 18, 20262,895.002,955.002,520.002,580.002,580.00-10.88%678,924
Aug 14, 20262,700.002,900.002,610.002,895.002,895.007.82%692,498
Aug 13, 20262,745.002,870.002,660.002,685.002,685.00-4.28%564,358
Aug 12, 20262,815.002,900.002,655.002,805.002,805.00-0.36%566,226
Aug 11, 20262,690.002,935.002,635.002,815.002,815.004.65%815,312
Aug 10, 20262,390.002,785.002,355.002,690.002,690.0012.55%1,300,078
Aug 7, 20262,555.002,555.002,325.002,390.002,390.004.82%1,478,601
Aug 6, 20262,295.002,365.002,220.002,280.002,280.00-0.65%451,304
Aug 5, 20262,225.002,400.002,205.002,295.002,295.004.79%676,461
Aug 4, 20262,110.002,230.002,070.002,190.002,190.003.79%613,775
Aug 3, 20262,250.002,260.002,070.002,110.002,110.00-6.22%823,172
Jul 31, 20262,270.002,370.002,165.002,250.002,250.001.12%1,430,775
Jul 30, 20262,005.002,500.002,005.002,225.002,225.0011.53%2,717,602
Jul 29, 20262,480.002,530.001,774.001,995.001,995.002.36%5,142,468
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