Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 21,400
-1,000 (-4.46%)
At close: Apr 9, 2026
Organoidsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 21,700.00 | 23,000.00 | 21,050.00 | 22,800.00 | 22,800.00 | 6.54% | 53,702 |
| Apr 9, 2026 | 22,400.00 | 22,450.00 | 21,250.00 | 21,400.00 | 21,400.00 | -4.46% | 40,141 |
| Apr 8, 2026 | 21,350.00 | 22,450.00 | 21,350.00 | 22,400.00 | 22,400.00 | 8.21% | 69,291 |
| Apr 7, 2026 | 21,600.00 | 22,150.00 | 20,250.00 | 20,700.00 | 20,700.00 | -3.72% | 93,179 |
| Apr 6, 2026 | 22,450.00 | 22,800.00 | 21,450.00 | 21,500.00 | 21,500.00 | -4.66% | 60,185 |
| Apr 3, 2026 | 22,400.00 | 22,900.00 | 22,000.00 | 22,550.00 | 22,550.00 | 2.50% | 46,011 |
| Apr 2, 2026 | 24,700.00 | 25,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | -10.57% | 87,942 |
| Apr 1, 2026 | 23,150.00 | 25,000.00 | 23,150.00 | 24,600.00 | 24,600.00 | 10.31% | 53,306 |
| Mar 31, 2026 | 23,300.00 | 23,750.00 | 22,150.00 | 22,300.00 | 22,300.00 | -6.30% | 71,094 |
| Mar 30, 2026 | 24,100.00 | 24,575.00 | 23,550.00 | 23,800.00 | 23,800.00 | -6.67% | 60,134 |
| Mar 27, 2026 | 25,050.00 | 25,700.00 | 24,400.00 | 25,500.00 | 25,500.00 | -0.20% | 41,557 |
| Mar 26, 2026 | 26,050.00 | 27,150.00 | 25,400.00 | 25,550.00 | 25,550.00 | -1.73% | 51,898 |
| Mar 25, 2026 | 25,750.00 | 26,350.00 | 25,500.00 | 26,000.00 | 26,000.00 | 0.97% | 40,103 |
| Mar 24, 2026 | 25,550.00 | 25,950.00 | 24,800.00 | 25,750.00 | 25,750.00 | 4.67% | 60,016 |
| Mar 23, 2026 | 26,500.00 | 26,500.00 | 24,600.00 | 24,600.00 | 24,600.00 | -9.56% | 86,800 |
| Mar 20, 2026 | 26,600.00 | 27,850.00 | 25,800.00 | 27,200.00 | 27,200.00 | 3.62% | 95,744 |
| Mar 19, 2026 | 27,750.00 | 27,850.00 | 26,150.00 | 26,250.00 | 26,250.00 | -7.08% | 109,190 |
| Mar 18, 2026 | 26,850.00 | 29,250.00 | 26,850.00 | 28,250.00 | 28,250.00 | 5.81% | 135,641 |
| Mar 17, 2026 | 27,250.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.37% | 63,120 |
| Mar 16, 2026 | 27,300.00 | 28,000.00 | 26,500.00 | 26,800.00 | 26,800.00 | -1.65% | 100,896 |
| Mar 13, 2026 | 26,550.00 | 28,000.00 | 26,400.00 | 27,250.00 | 27,250.00 | -0.37% | 106,091 |
| Mar 12, 2026 | 27,000.00 | 27,650.00 | 26,850.00 | 27,350.00 | 27,350.00 | 0.55% | 40,289 |
| Mar 11, 2026 | 27,100.00 | 28,250.00 | 26,900.00 | 27,200.00 | 27,200.00 | 1.68% | 85,089 |
| Mar 10, 2026 | 26,450.00 | 27,300.00 | 25,900.00 | 26,750.00 | 26,750.00 | 4.49% | 82,611 |
| Mar 9, 2026 | 26,250.00 | 27,350.00 | 24,750.00 | 25,600.00 | 25,600.00 | -10.02% | 107,695 |
| Mar 6, 2026 | 26,900.00 | 28,700.00 | 26,300.00 | 28,450.00 | 28,450.00 | 5.76% | 58,800 |
| Mar 5, 2026 | 26,300.00 | 27,450.00 | 25,900.00 | 26,900.00 | 26,900.00 | 11.62% | 127,960 |
| Mar 4, 2026 | 29,500.00 | 30,200.00 | 24,000.00 | 24,100.00 | 24,100.00 | -21.11% | 266,305 |
| Mar 3, 2026 | 30,250.00 | 32,450.00 | 29,950.00 | 30,550.00 | 30,550.00 | -1.45% | 156,155 |
| Feb 27, 2026 | 31,500.00 | 31,900.00 | 30,950.00 | 31,000.00 | 31,000.00 | -0.96% | 81,444 |
| Feb 26, 2026 | 32,300.00 | 32,300.00 | 30,950.00 | 31,300.00 | 31,300.00 | -2.03% | 84,739 |
| Feb 25, 2026 | 32,200.00 | 33,200.00 | 31,600.00 | 31,950.00 | 31,950.00 | -0.78% | 142,948 |
| Feb 24, 2026 | 33,050.00 | 33,100.00 | 31,850.00 | 32,200.00 | 32,200.00 | -2.13% | 112,100 |
| Feb 23, 2026 | 30,800.00 | 33,550.00 | 30,800.00 | 32,900.00 | 32,900.00 | 7.69% | 229,106 |
| Feb 20, 2026 | 31,300.00 | 32,400.00 | 30,450.00 | 30,550.00 | 30,550.00 | -2.40% | 118,283 |
| Feb 19, 2026 | 31,200.00 | 31,500.00 | 30,250.00 | 31,300.00 | 31,300.00 | 1.79% | 74,441 |
| Feb 13, 2026 | 31,950.00 | 31,950.00 | 30,550.00 | 30,750.00 | 30,750.00 | -3.76% | 72,363 |
| Feb 12, 2026 | 32,450.00 | 32,450.00 | 31,150.00 | 31,950.00 | 31,950.00 | 0.47% | 67,176 |
| Feb 11, 2026 | 33,000.00 | 33,400.00 | 31,550.00 | 31,800.00 | 31,800.00 | -2.75% | 74,152 |
| Feb 10, 2026 | 31,300.00 | 33,550.00 | 31,300.00 | 32,700.00 | 32,700.00 | 4.64% | 156,583 |
| Feb 9, 2026 | 30,150.00 | 32,150.00 | 30,150.00 | 31,250.00 | 31,250.00 | 6.29% | 102,984 |
| Feb 6, 2026 | 30,300.00 | 30,800.00 | 28,800.00 | 29,400.00 | 29,400.00 | -6.07% | 187,620 |
| Feb 5, 2026 | 33,150.00 | 33,150.00 | 31,050.00 | 31,300.00 | 31,300.00 | -4.28% | 109,153 |
| Feb 4, 2026 | 32,500.00 | 33,500.00 | 32,000.00 | 32,700.00 | 32,700.00 | -0.76% | 106,373 |
| Feb 3, 2026 | 32,000.00 | 34,000.00 | 31,800.00 | 32,950.00 | 32,950.00 | 4.11% | 159,032 |
| Feb 2, 2026 | 32,550.00 | 33,700.00 | 31,350.00 | 31,650.00 | 31,650.00 | -2.91% | 138,365 |
| Jan 30, 2026 | 34,200.00 | 34,250.00 | 32,300.00 | 32,600.00 | 32,600.00 | -4.68% | 197,939 |
| Jan 29, 2026 | 33,800.00 | 34,900.00 | 33,000.00 | 34,200.00 | 34,200.00 | 1.18% | 160,134 |
| Jan 28, 2026 | 34,050.00 | 34,600.00 | 33,500.00 | 33,800.00 | 33,800.00 | -0.73% | 192,868 |
| Jan 27, 2026 | 33,800.00 | 34,600.00 | 33,300.00 | 34,050.00 | 34,050.00 | 0.44% | 121,693 |