Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 31,700
-500 (-1.55%)
At close: Aug 27, 2025
Organoidsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 32,750.00 | 33,550.00 | 32,200.00 | 32,350.00 | - | 2.05% | 155,133 |
| Aug 27, 2025 | 32,050.00 | 32,350.00 | 31,300.00 | 31,700.00 | - | -1.55% | 53,194 |
| Aug 26, 2025 | 30,650.00 | 32,200.00 | 30,650.00 | 32,200.00 | - | 3.87% | 139,213 |
| Aug 25, 2025 | 30,650.00 | 31,550.00 | 30,500.00 | 31,000.00 | - | 3.33% | 84,852 |
| Aug 22, 2025 | 29,800.00 | 30,650.00 | 29,800.00 | 30,000.00 | - | 0.17% | 64,975 |
| Aug 21, 2025 | 30,250.00 | 30,750.00 | 29,850.00 | 29,950.00 | - | - | 48,177 |
| Aug 20, 2025 | 30,350.00 | 30,450.00 | 29,550.00 | 29,950.00 | - | -4.62% | 63,175 |
| Aug 19, 2025 | 30,500.00 | 31,700.00 | 29,650.00 | 31,400.00 | - | 2.11% | 140,843 |
| Aug 18, 2025 | 30,300.00 | 31,350.00 | 30,300.00 | 30,750.00 | - | 0.65% | 83,090 |
| Aug 14, 2025 | 31,500.00 | 31,900.00 | 30,450.00 | 30,550.00 | - | 2.86% | 176,729 |
| Aug 13, 2025 | 29,400.00 | 30,050.00 | 28,850.00 | 29,700.00 | - | 2.77% | 103,286 |
| Aug 12, 2025 | 30,450.00 | 30,950.00 | 28,900.00 | 28,900.00 | - | -4.62% | 155,456 |
| Aug 11, 2025 | 30,500.00 | 31,050.00 | 30,100.00 | 30,300.00 | - | -5.31% | 145,342 |
| Aug 8, 2025 | 31,600.00 | 33,050.00 | 31,600.00 | 32,000.00 | - | 0.47% | 80,766 |
| Aug 7, 2025 | 32,050.00 | 32,400.00 | 31,800.00 | 31,850.00 | - | 0.47% | 67,212 |
| Aug 6, 2025 | 31,500.00 | 33,500.00 | 30,750.00 | 31,700.00 | - | -0.16% | 198,598 |
| Aug 5, 2025 | 31,100.00 | 31,750.00 | 30,800.00 | 31,750.00 | - | 4.27% | 87,387 |
| Aug 4, 2025 | 30,050.00 | 30,800.00 | 29,700.00 | 30,450.00 | - | 2.01% | 57,487 |
| Aug 1, 2025 | 30,650.00 | 30,850.00 | 29,550.00 | 29,850.00 | - | -4.94% | 86,116 |
| Jul 31, 2025 | 31,850.00 | 32,250.00 | 30,850.00 | 31,400.00 | - | -1.10% | 84,521 |
| Jul 30, 2025 | 32,250.00 | 33,050.00 | 31,750.00 | 31,750.00 | - | -3.05% | 97,322 |
| Jul 29, 2025 | 32,100.00 | 33,600.00 | 31,300.00 | 32,750.00 | - | 0.92% | 115,135 |
| Jul 28, 2025 | 33,700.00 | 34,300.00 | 32,050.00 | 32,450.00 | - | -3.42% | 148,709 |
| Jul 25, 2025 | 34,200.00 | 35,500.00 | 32,650.00 | 33,600.00 | - | -1.75% | 272,547 |
| Jul 24, 2025 | 36,850.00 | 37,150.00 | 33,350.00 | 34,200.00 | - | -8.19% | 324,384 |
| Jul 23, 2025 | 36,550.00 | 37,500.00 | 36,000.00 | 37,250.00 | - | 2.76% | 249,822 |
| Jul 22, 2025 | 38,000.00 | 38,350.00 | 36,150.00 | 36,250.00 | - | -4.35% | 281,322 |
| Jul 21, 2025 | 38,700.00 | 38,800.00 | 37,600.00 | 37,900.00 | - | -5.72% | 340,323 |
| Jul 18, 2025 | 37,950.00 | 41,450.00 | 37,100.00 | 40,200.00 | - | 12.29% | 4,002,945 |
| Jul 17, 2025 | 36,300.00 | 36,800.00 | 35,500.00 | 35,800.00 | - | -0.28% | 163,490 |
| Jul 16, 2025 | 36,650.00 | 37,200.00 | 35,400.00 | 35,900.00 | - | -0.97% | 249,833 |
| Jul 15, 2025 | 36,350.00 | 36,650.00 | 35,500.00 | 36,250.00 | - | -2.55% | 190,897 |
| Jul 14, 2025 | 36,700.00 | 39,300.00 | 35,000.00 | 37,200.00 | - | 3.05% | 1,249,705 |
| Jul 11, 2025 | 37,850.00 | 37,950.00 | 35,500.00 | 36,100.00 | - | 3.88% | 437,087 |
| Jul 10, 2025 | 35,150.00 | 36,500.00 | 34,300.00 | 34,750.00 | - | 0.43% | 376,602 |
| Jul 9, 2025 | 35,200.00 | 35,400.00 | 34,500.00 | 34,600.00 | - | -2.81% | 152,003 |
| Jul 8, 2025 | 35,950.00 | 36,300.00 | 34,750.00 | 35,600.00 | - | 4.25% | 217,152 |
| Jul 7, 2025 | 35,000.00 | 35,300.00 | 33,400.00 | 34,150.00 | - | -6.69% | 238,425 |
| Jul 4, 2025 | 34,450.00 | 37,900.00 | 33,550.00 | 36,600.00 | - | 10.41% | 1,258,307 |
| Jul 3, 2025 | 32,750.00 | 34,500.00 | 32,200.00 | 33,150.00 | - | 3.11% | 355,076 |
| Jul 2, 2025 | 34,600.00 | 34,950.00 | 31,750.00 | 32,150.00 | - | -5.16% | 251,496 |
| Jul 1, 2025 | 36,700.00 | 36,900.00 | 33,650.00 | 33,900.00 | - | -9.48% | 465,087 |
| Jun 30, 2025 | 35,950.00 | 39,450.00 | 35,050.00 | 37,450.00 | - | 4.32% | 2,861,668 |
| Jun 27, 2025 | 36,050.00 | 37,950.00 | 34,100.00 | 35,900.00 | - | 1.13% | 2,330,694 |
| Jun 26, 2025 | 30,550.00 | 38,600.00 | 30,200.00 | 35,500.00 | - | 19.53% | 6,194,329 |
| Jun 25, 2025 | 30,800.00 | 31,100.00 | 29,650.00 | 29,700.00 | - | -2.46% | 182,347 |
| Jun 24, 2025 | 30,900.00 | 31,600.00 | 30,150.00 | 30,450.00 | - | -0.49% | 344,352 |
| Jun 23, 2025 | 30,050.00 | 31,700.00 | 30,050.00 | 30,600.00 | - | 0.33% | 297,487 |
| Jun 20, 2025 | 29,000.00 | 33,700.00 | 28,800.00 | 30,500.00 | - | 5.72% | 1,561,609 |
| Jun 19, 2025 | 29,300.00 | 30,350.00 | 28,750.00 | 28,850.00 | - | -1.87% | 262,922 |