Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 39,250
-2,100 (-5.08%)
At close: Dec 29, 2025
Organoidsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 39,250.00 | 39,800.00 | 37,400.00 | 38,300.00 | 38,300.00 | -2.42% | 219,172 |
| Dec 29, 2025 | 41,600.00 | 42,350.00 | 38,400.00 | 39,250.00 | 39,250.00 | -5.08% | 289,516 |
| Dec 26, 2025 | 41,100.00 | 41,700.00 | 39,450.00 | 41,350.00 | 41,350.00 | 1.72% | 207,361 |
| Dec 24, 2025 | 41,600.00 | 42,400.00 | 40,500.00 | 40,650.00 | 40,650.00 | -2.40% | 230,225 |
| Dec 23, 2025 | 44,500.00 | 44,900.00 | 41,250.00 | 41,650.00 | 41,650.00 | -6.30% | 325,881 |
| Dec 22, 2025 | 45,700.00 | 46,500.00 | 43,650.00 | 44,450.00 | 44,450.00 | -0.34% | 392,059 |
| Dec 19, 2025 | 43,750.00 | 45,650.00 | 42,450.00 | 44,600.00 | 44,600.00 | 1.94% | 559,584 |
| Dec 18, 2025 | 38,400.00 | 47,500.00 | 38,300.00 | 43,750.00 | 43,750.00 | 11.75% | 1,831,042 |
| Dec 17, 2025 | 43,500.00 | 43,600.00 | 38,900.00 | 39,150.00 | 39,150.00 | -9.69% | 408,097 |
| Dec 16, 2025 | 45,100.00 | 46,550.00 | 42,500.00 | 43,350.00 | 43,350.00 | -2.36% | 436,703 |
| Dec 15, 2025 | 42,000.00 | 44,700.00 | 40,750.00 | 44,400.00 | 44,400.00 | 5.59% | 391,723 |
| Dec 12, 2025 | 42,350.00 | 43,450.00 | 41,600.00 | 42,050.00 | 42,050.00 | -0.71% | 359,105 |
| Dec 11, 2025 | 40,800.00 | 43,550.00 | 40,800.00 | 42,350.00 | 42,350.00 | 4.83% | 474,956 |
| Dec 10, 2025 | 41,400.00 | 41,400.00 | 39,775.00 | 40,400.00 | 40,400.00 | -2.53% | 341,022 |
| Dec 9, 2025 | 44,350.00 | 44,850.00 | 40,700.00 | 41,450.00 | 41,450.00 | -4.05% | 571,044 |
| Dec 8, 2025 | 44,650.00 | 48,500.00 | 42,950.00 | 43,200.00 | 43,200.00 | -2.81% | 1,647,583 |
| 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 |