Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 31,850
-1,450 (-4.35%)
At close: Oct 29, 2025
Organoidsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31,550.00 | 33,250.00 | 31,500.00 | 32,650.00 | 32,650.00 | 3.16% | 149,986 |
| 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 |
| Sep 19, 2025 | 35,850.00 | 37,000.00 | 35,550.00 | 36,050.00 | 36,050.00 | 0.70% | 106,994 |
| Sep 18, 2025 | 36,950.00 | 37,250.00 | 35,350.00 | 35,800.00 | 35,800.00 | -2.45% | 137,229 |
| Sep 17, 2025 | 37,650.00 | 37,650.00 | 36,350.00 | 36,700.00 | 36,700.00 | -3.42% | 116,326 |
| Sep 16, 2025 | 38,200.00 | 38,450.00 | 37,100.00 | 38,000.00 | 38,000.00 | 2.15% | 189,341 |
| Sep 15, 2025 | 37,200.00 | 37,750.00 | 36,050.00 | 37,200.00 | 37,200.00 | -2.49% | 146,111 |
| Sep 12, 2025 | 37,650.00 | 38,450.00 | 37,050.00 | 38,150.00 | 38,150.00 | 3.25% | 234,356 |
| Sep 11, 2025 | 36,100.00 | 37,100.00 | 35,700.00 | 36,950.00 | 36,950.00 | 2.35% | 254,270 |
| Sep 10, 2025 | 36,200.00 | 36,600.00 | 35,450.00 | 36,100.00 | 36,100.00 | -1.23% | 164,168 |
| Sep 9, 2025 | 37,100.00 | 37,550.00 | 36,250.00 | 36,550.00 | 36,550.00 | - | 154,030 |
| Sep 8, 2025 | 38,300.00 | 38,300.00 | 36,450.00 | 36,550.00 | 36,550.00 | -2.79% | 170,037 |
| Sep 5, 2025 | 37,100.00 | 38,050.00 | 36,400.00 | 37,600.00 | 37,600.00 | 2.59% | 275,041 |
| Sep 4, 2025 | 34,000.00 | 37,500.00 | 33,700.00 | 36,650.00 | 36,650.00 | 7.79% | 588,690 |
| Sep 3, 2025 | 32,550.00 | 34,400.00 | 31,900.00 | 34,000.00 | 34,000.00 | 5.92% | 213,302 |
| Sep 2, 2025 | 31,650.00 | 32,300.00 | 30,950.00 | 32,100.00 | 32,100.00 | 4.73% | 78,458 |
| Sep 1, 2025 | 31,800.00 | 32,450.00 | 30,650.00 | 30,650.00 | 30,650.00 | -4.07% | 94,787 |
| Aug 29, 2025 | 32,450.00 | 32,700.00 | 31,800.00 | 31,950.00 | 31,950.00 | -1.24% | 70,692 |
| Aug 28, 2025 | 32,750.00 | 33,550.00 | 32,200.00 | 32,350.00 | 32,350.00 | 2.05% | 155,133 |
| Aug 27, 2025 | 32,050.00 | 32,350.00 | 31,300.00 | 31,700.00 | 31,700.00 | -1.55% | 53,194 |
| Aug 26, 2025 | 30,650.00 | 32,200.00 | 30,650.00 | 32,200.00 | 32,200.00 | 3.87% | 139,213 |
| Aug 25, 2025 | 30,650.00 | 31,550.00 | 30,500.00 | 31,000.00 | 31,000.00 | 3.33% | 84,852 |
| Aug 22, 2025 | 29,800.00 | 30,650.00 | 29,800.00 | 30,000.00 | 30,000.00 | 0.17% | 64,975 |
| Aug 21, 2025 | 30,250.00 | 30,750.00 | 29,850.00 | 29,950.00 | 29,950.00 | - | 48,177 |
| Aug 20, 2025 | 30,350.00 | 30,450.00 | 29,550.00 | 29,950.00 | 29,950.00 | -4.62% | 63,175 |
| Aug 19, 2025 | 30,500.00 | 31,700.00 | 29,650.00 | 31,400.00 | 31,400.00 | 2.11% | 140,843 |
| Aug 18, 2025 | 30,300.00 | 31,350.00 | 30,300.00 | 30,750.00 | 30,750.00 | 0.65% | 83,090 |