Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 4,960.00
-40.00 (-0.80%)
At close: Nov 13, 2026
Organoidsciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,020.00 | 5,320.00 | 4,955.00 | 4,960.00 | 4,960.00 | -0.80% | 13,675 |
| Nov 12, 2026 | 5,190.00 | 5,190.00 | 4,975.00 | 5,000.00 | 5,000.00 | -2.53% | 10,232 |
| Nov 11, 2026 | 5,120.00 | 5,230.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.20% | 13,306 |
| Nov 10, 2026 | 5,150.00 | 5,240.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1.79% | 6,485 |
| Nov 9, 2026 | 4,930.00 | 5,210.00 | 4,930.00 | 5,030.00 | 5,030.00 | -0.20% | 22,423 |
| Nov 6, 2026 | 4,990.00 | 5,130.00 | 4,950.00 | 5,040.00 | 5,040.00 | -6.15% | 19,918 |
| Nov 5, 2026 | 5,340.00 | 5,600.00 | 5,190.00 | 5,370.00 | 5,370.00 | 0.75% | 16,842 |
| Nov 4, 2026 | 5,310.00 | 5,400.00 | 5,050.00 | 5,330.00 | 5,330.00 | 1.33% | 16,026 |
| Nov 3, 2026 | 5,610.00 | 5,610.00 | 5,210.00 | 5,260.00 | 5,260.00 | -7.07% | 17,234 |
| Nov 2, 2026 | 5,410.00 | 5,700.00 | 5,360.00 | 5,660.00 | 5,660.00 | 3.66% | 12,977 |
| Oct 30, 2026 | 5,700.00 | 5,700.00 | 5,420.00 | 5,460.00 | 5,460.00 | -3.87% | 16,133 |
| Oct 29, 2026 | 5,900.00 | 5,900.00 | 5,640.00 | 5,680.00 | 5,680.00 | -3.73% | 21,581 |
| Oct 28, 2026 | 5,990.00 | 6,000.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.85% | 10,964 |
| Oct 27, 2026 | 5,910.00 | 5,930.00 | 5,780.00 | 5,850.00 | 5,850.00 | - | 16,093 |
| Oct 26, 2026 | 5,990.00 | 6,190.00 | 5,840.00 | 5,850.00 | 5,850.00 | -4.10% | 11,645 |
| Oct 23, 2026 | 5,980.00 | 6,110.00 | 5,850.00 | 6,100.00 | 6,100.00 | 2.18% | 10,578 |
| Oct 22, 2026 | 6,300.00 | 6,400.00 | 5,890.00 | 5,970.00 | 5,970.00 | -3.71% | 12,283 |
| Oct 21, 2026 | 6,360.00 | 6,550.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 10,194 |
| Oct 20, 2026 | 6,600.00 | 6,600.00 | 6,240.00 | 6,300.00 | 6,300.00 | -2.33% | 9,533 |
| Oct 19, 2026 | 6,180.00 | 6,490.00 | 6,170.00 | 6,450.00 | 6,450.00 | 1.74% | 8,669 |
| Oct 16, 2026 | 5,930.00 | 6,450.00 | 5,930.00 | 6,340.00 | 6,340.00 | 7.28% | 12,826 |
| Oct 15, 2026 | 6,200.00 | 6,270.00 | 5,860.00 | 5,910.00 | 5,910.00 | -5.74% | 36,008 |
| Oct 14, 2026 | 6,390.00 | 6,500.00 | 6,210.00 | 6,270.00 | 6,270.00 | -1.88% | 12,832 |
| Oct 13, 2026 | 6,470.00 | 6,950.00 | 6,090.00 | 6,390.00 | 6,390.00 | -1.69% | 26,999 |
| Oct 12, 2026 | 6,860.00 | 6,990.00 | 6,390.00 | 6,500.00 | 6,500.00 | -5.11% | 22,042 |
| Oct 8, 2026 | 7,320.00 | 7,400.00 | 6,850.00 | 6,850.00 | 6,850.00 | -5.65% | 18,421 |
| Oct 7, 2026 | 7,460.00 | 7,460.00 | 7,100.00 | 7,260.00 | 7,260.00 | 0.97% | 17,140 |
| Oct 6, 2026 | 7,100.00 | 7,380.00 | 7,080.00 | 7,190.00 | 7,190.00 | 1.84% | 19,616 |
| Oct 2, 2026 | 7,460.00 | 7,460.00 | 7,030.00 | 7,060.00 | 7,060.00 | -2.22% | 18,524 |
| Oct 1, 2026 | 6,850.00 | 7,530.00 | 6,720.00 | 7,220.00 | 7,220.00 | 4.49% | 57,865 |
| Sep 30, 2026 | 6,740.00 | 6,990.00 | 6,650.00 | 6,910.00 | 6,910.00 | 2.52% | 9,016 |
| Sep 29, 2026 | 6,820.00 | 6,980.00 | 6,610.00 | 6,740.00 | 6,740.00 | -3.02% | 10,747 |
| Sep 28, 2026 | 6,750.00 | 7,240.00 | 6,750.00 | 6,950.00 | 6,950.00 | 2.66% | 32,659 |
| Sep 23, 2026 | 6,670.00 | 7,140.00 | 6,220.00 | 6,770.00 | 6,770.00 | 2.11% | 42,435 |
| Sep 22, 2026 | 6,180.00 | 7,410.00 | 6,180.00 | 6,630.00 | 6,630.00 | 6.94% | 76,513 |
| Sep 21, 2026 | 6,420.00 | 6,580.00 | 6,170.00 | 6,200.00 | 6,200.00 | -2.67% | 24,267 |
| Sep 18, 2026 | 6,490.00 | 6,500.00 | 6,200.00 | 6,370.00 | 6,370.00 | 0.63% | 14,986 |
| Sep 17, 2026 | 6,340.00 | 6,520.00 | 6,280.00 | 6,330.00 | 6,330.00 | -0.16% | 18,622 |
| Sep 16, 2026 | 6,200.00 | 6,360.00 | 6,100.00 | 6,340.00 | 6,340.00 | 1.12% | 17,011 |
| Sep 15, 2026 | 6,300.00 | 6,440.00 | 6,180.00 | 6,270.00 | 6,270.00 | -0.79% | 16,671 |
| Sep 14, 2026 | 6,590.00 | 6,640.00 | 6,200.00 | 6,320.00 | 6,320.00 | -4.96% | 22,371 |
| Sep 11, 2026 | 6,640.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,650.00 | - | 11,671 |
| Sep 10, 2026 | 6,600.00 | 6,690.00 | 6,400.00 | 6,650.00 | 6,650.00 | 0.76% | 16,621 |
| Sep 9, 2026 | 6,950.00 | 6,950.00 | 6,580.00 | 6,600.00 | 6,600.00 | -2.65% | 13,410 |
| Sep 8, 2026 | 6,700.00 | 6,900.00 | 6,700.00 | 6,780.00 | 6,780.00 | 0.15% | 13,356 |
| Sep 7, 2026 | 6,630.00 | 6,930.00 | 6,500.00 | 6,770.00 | 6,770.00 | 2.11% | 17,344 |
| Sep 4, 2026 | 6,550.00 | 6,740.00 | 6,330.00 | 6,630.00 | 6,630.00 | 1.22% | 31,831 |
| Sep 3, 2026 | 6,510.00 | 6,580.00 | 6,300.00 | 6,550.00 | 6,550.00 | 0.46% | 26,210 |
| Sep 2, 2026 | 6,980.00 | 7,050.00 | 6,480.00 | 6,520.00 | 6,520.00 | -5.78% | 26,643 |
| Sep 1, 2026 | 7,150.00 | 7,230.00 | 6,790.00 | 6,920.00 | 6,920.00 | -0.86% | 14,953 |