Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 44,450
+3,650 (8.95%)
At close: Dec 5, 2025
Organoidsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,600.00 | 45,750.00 | 40,800.00 | 44,450.00 | 44,450.00 | 8.95% | 2,152,674 |
| Dec 4, 2025 | 38,100.00 | 41,500.00 | 37,500.00 | 40,800.00 | 40,800.00 | 6.53% | 1,552,065 |
| Dec 3, 2025 | 35,500.00 | 39,300.00 | 34,400.00 | 38,300.00 | 38,300.00 | 10.69% | 2,168,506 |
| Dec 2, 2025 | 32,750.00 | 34,750.00 | 32,000.00 | 34,600.00 | 34,600.00 | 4.37% | 249,828 |
| Dec 1, 2025 | 34,300.00 | 34,600.00 | 32,650.00 | 33,150.00 | 33,150.00 | -2.36% | 137,704 |
| Nov 28, 2025 | 32,500.00 | 34,000.00 | 32,500.00 | 33,950.00 | 33,950.00 | 4.14% | 180,869 |
| Nov 27, 2025 | 32,250.00 | 33,200.00 | 32,000.00 | 32,600.00 | 32,600.00 | 1.09% | 92,398 |
| Nov 26, 2025 | 31,600.00 | 32,600.00 | 31,350.00 | 32,250.00 | 32,250.00 | 3.53% | 112,286 |
| Nov 25, 2025 | 31,400.00 | 33,000.00 | 30,850.00 | 31,150.00 | 31,150.00 | 0.16% | 154,178 |
| Nov 24, 2025 | 31,550.00 | 32,600.00 | 30,650.00 | 31,100.00 | 31,100.00 | -0.32% | 100,259 |
| Nov 21, 2025 | 31,300.00 | 32,100.00 | 30,425.00 | 31,200.00 | 31,200.00 | -3.26% | 89,950 |
| Nov 20, 2025 | 30,450.00 | 32,750.00 | 30,450.00 | 32,250.00 | 32,250.00 | 6.26% | 140,846 |
| Nov 19, 2025 | 32,000.00 | 32,000.00 | 29,700.00 | 30,350.00 | 30,350.00 | -4.86% | 158,608 |
| Nov 18, 2025 | 33,700.00 | 33,750.00 | 31,300.00 | 31,900.00 | 31,900.00 | -5.34% | 146,828 |
| Nov 17, 2025 | 32,250.00 | 34,250.00 | 31,500.00 | 33,700.00 | 33,700.00 | 6.48% | 261,759 |
| Nov 14, 2025 | 32,500.00 | 33,300.00 | 31,650.00 | 31,650.00 | 31,650.00 | -3.65% | 127,523 |
| Nov 13, 2025 | 32,600.00 | 34,300.00 | 32,100.00 | 32,850.00 | 32,850.00 | 1.08% | 214,254 |
| Nov 12, 2025 | 31,200.00 | 32,850.00 | 31,200.00 | 32,500.00 | 32,500.00 | 4.84% | 161,751 |
| Nov 11, 2025 | 32,250.00 | 32,550.00 | 30,000.00 | 31,000.00 | 31,000.00 | -3.88% | 177,810 |
| Nov 10, 2025 | 32,350.00 | 33,300.00 | 31,500.00 | 32,250.00 | 32,250.00 | 0.62% | 98,474 |
| Nov 7, 2025 | 31,600.00 | 33,400.00 | 31,300.00 | 32,050.00 | 32,050.00 | 0.63% | 111,724 |
| Nov 6, 2025 | 33,550.00 | 34,600.00 | 31,850.00 | 31,850.00 | 31,850.00 | -4.64% | 159,183 |
| Nov 5, 2025 | 34,400.00 | 34,400.00 | 32,050.00 | 33,400.00 | 33,400.00 | -1.47% | 183,985 |
| Nov 4, 2025 | 32,350.00 | 34,700.00 | 31,950.00 | 33,900.00 | 33,900.00 | 4.63% | 243,619 |
| Nov 3, 2025 | 32,600.00 | 33,050.00 | 32,200.00 | 32,400.00 | 32,400.00 | -0.77% | 126,442 |
| Oct 31, 2025 | 31,550.00 | 33,250.00 | 31,500.00 | 32,650.00 | 32,650.00 | 3.16% | 151,524 |
| Oct 30, 2025 | 32,200.00 | 32,250.00 | 31,450.00 | 31,650.00 | 31,650.00 | -0.63% | 144,071 |
| Oct 29, 2025 | 33,300.00 | 33,500.00 | 31,800.00 | 31,850.00 | 31,850.00 | -4.35% | 242,174 |
| Oct 28, 2025 | 34,950.00 | 35,450.00 | 33,100.00 | 33,300.00 | 33,300.00 | -4.45% | 389,819 |
| Oct 27, 2025 | 34,550.00 | 35,800.00 | 33,900.00 | 34,850.00 | 34,850.00 | 0.87% | 316,270 |
| Oct 24, 2025 | 35,800.00 | 36,200.00 | 34,450.00 | 34,550.00 | 34,550.00 | -2.81% | 263,756 |
| Oct 23, 2025 | 35,500.00 | 37,100.00 | 35,350.00 | 35,550.00 | 35,550.00 | -0.97% | 211,539 |
| Oct 22, 2025 | 35,350.00 | 36,650.00 | 34,900.00 | 35,900.00 | 35,900.00 | 1.70% | 322,171 |
| Oct 21, 2025 | 37,550.00 | 37,550.00 | 34,550.00 | 35,300.00 | 35,300.00 | -5.99% | 463,371 |
| Oct 20, 2025 | 36,450.00 | 38,650.00 | 36,150.00 | 37,550.00 | 37,550.00 | 4.16% | 399,555 |
| Oct 17, 2025 | 37,750.00 | 39,000.00 | 36,050.00 | 36,050.00 | 36,050.00 | -4.50% | 462,116 |
| Oct 16, 2025 | 37,250.00 | 39,900.00 | 36,050.00 | 37,750.00 | 37,750.00 | 2.30% | 1,459,422 |
| Oct 15, 2025 | 36,000.00 | 37,200.00 | 35,550.00 | 36,900.00 | 36,900.00 | 2.93% | 299,460 |
| Oct 14, 2025 | 36,150.00 | 37,300.00 | 35,050.00 | 35,850.00 | 35,850.00 | 0.14% | 330,977 |
| Oct 13, 2025 | 35,350.00 | 36,800.00 | 35,300.00 | 35,800.00 | 35,800.00 | -1.38% | 259,072 |
| Oct 10, 2025 | 37,500.00 | 37,500.00 | 35,550.00 | 36,300.00 | 36,300.00 | -3.20% | 479,478 |
| Oct 2, 2025 | 41,000.00 | 41,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | -9.31% | 1,062,557 |
| Oct 1, 2025 | 38,350.00 | 42,350.00 | 38,300.00 | 41,350.00 | 41,350.00 | 9.10% | 2,784,733 |
| Sep 30, 2025 | 37,400.00 | 41,000.00 | 36,600.00 | 37,900.00 | 37,900.00 | 0.26% | 1,631,032 |
| Sep 29, 2025 | 37,750.00 | 38,950.00 | 37,450.00 | 37,800.00 | 37,800.00 | 1.20% | 689,181 |
| Sep 26, 2025 | 37,950.00 | 38,150.00 | 36,550.00 | 37,350.00 | 37,350.00 | -0.66% | 664,990 |
| Sep 25, 2025 | 35,450.00 | 39,800.00 | 35,150.00 | 37,600.00 | 37,600.00 | 6.67% | 1,546,421 |
| Sep 24, 2025 | 34,700.00 | 37,400.00 | 34,050.00 | 35,250.00 | 35,250.00 | 1.59% | 457,474 |
| Sep 23, 2025 | 36,100.00 | 37,900.00 | 34,500.00 | 34,700.00 | 34,700.00 | -3.88% | 469,292 |
| Sep 22, 2025 | 36,450.00 | 36,800.00 | 35,450.00 | 36,100.00 | 36,100.00 | 0.14% | 155,518 |