Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 6,650.00
0.00 (0.00%)
At close: Sep 11, 2026
Organoidsciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 7,040.00 | 7,220.00 | 6,750.00 | 6,980.00 | 6,980.00 | -1.13% | 13,212 |
| Aug 28, 2026 | 7,250.00 | 7,300.00 | 7,010.00 | 7,060.00 | 7,060.00 | -0.56% | 40,426 |
| Aug 27, 2026 | 7,170.00 | 7,270.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 13,171 |
| Aug 26, 2026 | 7,000.00 | 7,200.00 | 6,980.00 | 7,100.00 | 7,100.00 | 1.43% | 23,997 |
| Aug 25, 2026 | 7,050.00 | 7,080.00 | 6,630.00 | 7,000.00 | 7,000.00 | -0.99% | 21,598 |
| Aug 24, 2026 | 6,960.00 | 7,090.00 | 6,800.00 | 7,070.00 | 7,070.00 | 2.46% | 17,913 |
| Aug 21, 2026 | 7,530.00 | 7,530.00 | 6,820.00 | 6,900.00 | 6,900.00 | -8.37% | 31,905 |
| Aug 20, 2026 | 7,710.00 | 8,140.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.40% | 19,903 |
| Aug 19, 2026 | 8,240.00 | 8,250.00 | 7,450.00 | 7,500.00 | 7,500.00 | -4.21% | 22,769 |
| Aug 18, 2026 | 8,200.00 | 8,580.00 | 7,800.00 | 7,830.00 | 7,830.00 | -4.86% | 21,857 |
| Aug 14, 2026 | 8,470.00 | 8,680.00 | 8,070.00 | 8,230.00 | 8,230.00 | -2.14% | 23,454 |
| Aug 13, 2026 | 8,660.00 | 8,950.00 | 8,340.00 | 8,410.00 | 8,410.00 | -2.89% | 23,738 |
| Aug 12, 2026 | 9,000.00 | 9,000.00 | 8,610.00 | 8,660.00 | 8,660.00 | -1.03% | 9,817 |
| Aug 11, 2026 | 8,610.00 | 8,990.00 | 8,470.00 | 8,750.00 | 8,750.00 | 1.74% | 22,255 |
| Aug 10, 2026 | 8,290.00 | 8,650.00 | 8,290.00 | 8,600.00 | 8,600.00 | 3.99% | 37,889 |
| Aug 7, 2026 | 9,110.00 | 9,110.00 | 8,020.00 | 8,270.00 | 8,270.00 | -4.17% | 24,380 |
| Aug 6, 2026 | 8,420.00 | 9,260.00 | 8,260.00 | 8,630.00 | 8,630.00 | 2.49% | 37,907 |
| Aug 5, 2026 | 8,550.00 | 8,650.00 | 8,300.00 | 8,420.00 | 8,420.00 | -0.94% | 24,120 |
| Aug 4, 2026 | 7,700.00 | 8,790.00 | 7,700.00 | 8,500.00 | 8,500.00 | 8.70% | 42,244 |
| Aug 3, 2026 | 7,750.00 | 8,200.00 | 7,550.00 | 7,820.00 | 7,820.00 | 5.25% | 17,557 |
| Jul 31, 2026 | 6,670.00 | 7,730.00 | 6,670.00 | 7,430.00 | 7,430.00 | 6.60% | 26,213 |
| Jul 30, 2026 | 6,070.00 | 7,200.00 | 6,070.00 | 6,970.00 | 6,970.00 | 5.61% | 28,211 |
| Jul 29, 2026 | 7,480.00 | 7,690.00 | 6,600.00 | 6,600.00 | 6,600.00 | -11.76% | 43,085 |
| Jul 28, 2026 | 7,440.00 | 7,940.00 | 7,440.00 | 7,480.00 | 7,480.00 | -9.22% | 23,488 |
| Jul 27, 2026 | 8,050.00 | 8,290.00 | 7,510.00 | 8,240.00 | 8,240.00 | 5.91% | 20,293 |
| Jul 24, 2026 | 7,900.00 | 8,250.00 | 7,600.00 | 7,780.00 | 7,780.00 | 1.70% | 22,030 |
| Jul 23, 2026 | 7,400.00 | 7,980.00 | 7,400.00 | 7,650.00 | 7,650.00 | 2.41% | 18,055 |
| Jul 22, 2026 | 7,690.00 | 7,790.00 | 7,350.00 | 7,470.00 | 7,470.00 | - | 13,868 |
| Jul 21, 2026 | 7,300.00 | 7,500.00 | 7,080.00 | 7,470.00 | 7,470.00 | 1.36% | 21,635 |
| Jul 20, 2026 | 8,280.00 | 8,280.00 | 7,200.00 | 7,370.00 | 7,370.00 | -4.16% | 15,228 |
| Jul 16, 2026 | 8,090.00 | 8,090.00 | 7,600.00 | 7,690.00 | 7,690.00 | -2.04% | 16,356 |
| Jul 15, 2026 | 7,580.00 | 8,140.00 | 7,580.00 | 7,850.00 | 7,850.00 | 3.56% | 26,659 |
| Jul 14, 2026 | 7,250.00 | 7,590.00 | 6,900.00 | 7,580.00 | 7,580.00 | 2.02% | 40,487 |
| Jul 13, 2026 | 7,840.00 | 8,310.00 | 7,430.00 | 7,430.00 | 7,430.00 | -5.35% | 45,311 |
| Jul 10, 2026 | 7,720.00 | 8,100.00 | 7,720.00 | 7,850.00 | 7,850.00 | 0.77% | 33,263 |
| Jul 9, 2026 | 7,610.00 | 8,240.00 | 7,530.00 | 7,790.00 | 7,790.00 | -3.11% | 46,682 |
| Jul 8, 2026 | 8,800.00 | 8,890.00 | 7,950.00 | 8,040.00 | 8,040.00 | -9.46% | 50,510 |
| Jul 7, 2026 | 8,850.00 | 9,550.00 | 8,800.00 | 8,880.00 | 8,880.00 | -2.74% | 23,007 |
| Jul 6, 2026 | 9,390.00 | 9,480.00 | 8,900.00 | 9,130.00 | 9,130.00 | -3.18% | 15,992 |
| Jul 3, 2026 | 9,190.00 | 9,590.00 | 8,970.00 | 9,430.00 | 9,430.00 | 2.50% | 32,564 |
| Jul 2, 2026 | 9,760.00 | 9,800.00 | 9,150.00 | 9,200.00 | 9,200.00 | -5.74% | 14,395 |