Organoidsciences Ltd. (KOSDAQ:476040)
South Korea flag South Korea · Delayed Price · Currency is KRW
31,850
-1,450 (-4.35%)
At close: Oct 29, 2025

Organoidsciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202531,550.0033,250.0031,500.0032,650.0032,650.003.16%149,986
Oct 30, 202532,200.0032,250.0031,450.0031,650.0031,650.00-0.63%144,071
Oct 29, 202533,300.0033,500.0031,800.0031,850.0031,850.00-4.35%242,174
Oct 28, 202534,950.0035,450.0033,100.0033,300.0033,300.00-4.45%389,819
Oct 27, 202534,550.0035,800.0033,900.0034,850.0034,850.000.87%316,270
Oct 24, 202535,800.0036,200.0034,450.0034,550.0034,550.00-2.81%263,756
Oct 23, 202535,500.0037,100.0035,350.0035,550.0035,550.00-0.97%211,539
Oct 22, 202535,350.0036,650.0034,900.0035,900.0035,900.001.70%322,171
Oct 21, 202537,550.0037,550.0034,550.0035,300.0035,300.00-5.99%463,371
Oct 20, 202536,450.0038,650.0036,150.0037,550.0037,550.004.16%399,555
Oct 17, 202537,750.0039,000.0036,050.0036,050.0036,050.00-4.50%462,116
Oct 16, 202537,250.0039,900.0036,050.0037,750.0037,750.002.30%1,459,422
Oct 15, 202536,000.0037,200.0035,550.0036,900.0036,900.002.93%299,460
Oct 14, 202536,150.0037,300.0035,050.0035,850.0035,850.000.14%330,977
Oct 13, 202535,350.0036,800.0035,300.0035,800.0035,800.00-1.38%259,072
Oct 10, 202537,500.0037,500.0035,550.0036,300.0036,300.00-3.20%479,478
Oct 2, 202541,000.0041,000.0037,500.0037,500.0037,500.00-9.31%1,062,557
Oct 1, 202538,350.0042,350.0038,300.0041,350.0041,350.009.10%2,784,733
Sep 30, 202537,400.0041,000.0036,600.0037,900.0037,900.000.26%1,631,032
Sep 29, 202537,750.0038,950.0037,450.0037,800.0037,800.001.20%689,181
Sep 26, 202537,950.0038,150.0036,550.0037,350.0037,350.00-0.66%664,990
Sep 25, 202535,450.0039,800.0035,150.0037,600.0037,600.006.67%1,546,421
Sep 24, 202534,700.0037,400.0034,050.0035,250.0035,250.001.59%457,474
Sep 23, 202536,100.0037,900.0034,500.0034,700.0034,700.00-3.88%469,292
Sep 22, 202536,450.0036,800.0035,450.0036,100.0036,100.000.14%155,518
Sep 19, 202535,850.0037,000.0035,550.0036,050.0036,050.000.70%106,994
Sep 18, 202536,950.0037,250.0035,350.0035,800.0035,800.00-2.45%137,229
Sep 17, 202537,650.0037,650.0036,350.0036,700.0036,700.00-3.42%116,326
Sep 16, 202538,200.0038,450.0037,100.0038,000.0038,000.002.15%189,341
Sep 15, 202537,200.0037,750.0036,050.0037,200.0037,200.00-2.49%146,111
Sep 12, 202537,650.0038,450.0037,050.0038,150.0038,150.003.25%234,356
Sep 11, 202536,100.0037,100.0035,700.0036,950.0036,950.002.35%254,270
Sep 10, 202536,200.0036,600.0035,450.0036,100.0036,100.00-1.23%164,168
Sep 9, 202537,100.0037,550.0036,250.0036,550.0036,550.00-154,030
Sep 8, 202538,300.0038,300.0036,450.0036,550.0036,550.00-2.79%170,037
Sep 5, 202537,100.0038,050.0036,400.0037,600.0037,600.002.59%275,041
Sep 4, 202534,000.0037,500.0033,700.0036,650.0036,650.007.79%588,690
Sep 3, 202532,550.0034,400.0031,900.0034,000.0034,000.005.92%213,302
Sep 2, 202531,650.0032,300.0030,950.0032,100.0032,100.004.73%78,458
Sep 1, 202531,800.0032,450.0030,650.0030,650.0030,650.00-4.07%94,787
Aug 29, 202532,450.0032,700.0031,800.0031,950.0031,950.00-1.24%70,692
Aug 28, 202532,750.0033,550.0032,200.0032,350.0032,350.002.05%155,133
Aug 27, 202532,050.0032,350.0031,300.0031,700.0031,700.00-1.55%53,194
Aug 26, 202530,650.0032,200.0030,650.0032,200.0032,200.003.87%139,213
Aug 25, 202530,650.0031,550.0030,500.0031,000.0031,000.003.33%84,852
Aug 22, 202529,800.0030,650.0029,800.0030,000.0030,000.000.17%64,975
Aug 21, 202530,250.0030,750.0029,850.0029,950.0029,950.00-48,177
Aug 20, 202530,350.0030,450.0029,550.0029,950.0029,950.00-4.62%63,175
Aug 19, 202530,500.0031,700.0029,650.0031,400.0031,400.002.11%140,843
Aug 18, 202530,300.0031,350.0030,300.0030,750.0030,750.000.65%83,090