Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 22,400
-300 (-1.32%)
At close: Apr 30, 2026
Organoidsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22,750.00 | 23,300.00 | 22,250.00 | 22,400.00 | 22,400.00 | -1.32% | 43,452 |
| Apr 29, 2026 | 22,950.00 | 23,150.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.09% | 36,155 |
| Apr 28, 2026 | 23,650.00 | 23,650.00 | 22,850.00 | 22,950.00 | 22,950.00 | -2.75% | 56,681 |
| Apr 27, 2026 | 23,500.00 | 24,150.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.64% | 73,522 |
| Apr 24, 2026 | 23,650.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | -0.85% | 43,455 |
| Apr 23, 2026 | 23,500.00 | 24,000.00 | 23,000.00 | 23,650.00 | 23,650.00 | 1.50% | 70,565 |
| Apr 22, 2026 | 24,400.00 | 24,400.00 | 23,250.00 | 23,300.00 | 23,300.00 | -4.90% | 81,003 |
| Apr 21, 2026 | 23,500.00 | 28,300.00 | 23,500.00 | 24,500.00 | 24,500.00 | 4.48% | 693,949 |
| Apr 20, 2026 | 23,500.00 | 24,000.00 | 23,150.00 | 23,450.00 | 23,450.00 | -0.42% | 30,832 |
| Apr 17, 2026 | 24,500.00 | 24,500.00 | 23,200.00 | 23,550.00 | 23,550.00 | -1.26% | 37,417 |
| Apr 16, 2026 | 23,800.00 | 25,100.00 | 23,700.00 | 23,850.00 | 23,850.00 | 1.49% | 74,305 |
| Apr 15, 2026 | 22,800.00 | 23,650.00 | 22,700.00 | 23,500.00 | 23,500.00 | 3.98% | 54,669 |
| Apr 14, 2026 | 22,750.00 | 23,250.00 | 22,450.00 | 22,600.00 | 22,600.00 | 1.12% | 31,021 |
| Apr 13, 2026 | 22,000.00 | 22,950.00 | 21,850.00 | 22,350.00 | 22,350.00 | -1.97% | 30,305 |
| Apr 10, 2026 | 21,700.00 | 23,000.00 | 21,050.00 | 22,800.00 | 22,800.00 | 6.54% | 53,702 |
| Apr 9, 2026 | 22,400.00 | 22,450.00 | 21,250.00 | 21,400.00 | 21,400.00 | -4.46% | 40,141 |
| Apr 8, 2026 | 21,350.00 | 22,450.00 | 21,350.00 | 22,400.00 | 22,400.00 | 8.21% | 69,291 |
| Apr 7, 2026 | 21,600.00 | 22,150.00 | 20,250.00 | 20,700.00 | 20,700.00 | -3.72% | 93,179 |
| Apr 6, 2026 | 22,450.00 | 22,800.00 | 21,450.00 | 21,500.00 | 21,500.00 | -4.66% | 60,185 |
| Apr 3, 2026 | 22,400.00 | 22,900.00 | 22,000.00 | 22,550.00 | 22,550.00 | 2.50% | 46,011 |
| Apr 2, 2026 | 24,700.00 | 25,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | -10.57% | 87,942 |
| Apr 1, 2026 | 23,150.00 | 25,000.00 | 23,150.00 | 24,600.00 | 24,600.00 | 10.31% | 53,306 |
| Mar 31, 2026 | 23,300.00 | 23,750.00 | 22,150.00 | 22,300.00 | 22,300.00 | -6.30% | 71,094 |
| Mar 30, 2026 | 24,100.00 | 24,575.00 | 23,550.00 | 23,800.00 | 23,800.00 | -6.67% | 60,134 |
| Mar 27, 2026 | 25,050.00 | 25,700.00 | 24,400.00 | 25,500.00 | 25,500.00 | -0.20% | 41,557 |
| Mar 26, 2026 | 26,050.00 | 27,150.00 | 25,400.00 | 25,550.00 | 25,550.00 | -1.73% | 51,898 |
| Mar 25, 2026 | 25,750.00 | 26,350.00 | 25,500.00 | 26,000.00 | 26,000.00 | 0.97% | 40,103 |
| Mar 24, 2026 | 25,550.00 | 25,950.00 | 24,800.00 | 25,750.00 | 25,750.00 | 4.67% | 60,016 |
| Mar 23, 2026 | 26,500.00 | 26,500.00 | 24,600.00 | 24,600.00 | 24,600.00 | -9.56% | 86,800 |
| Mar 20, 2026 | 26,600.00 | 27,850.00 | 25,800.00 | 27,200.00 | 27,200.00 | 3.62% | 95,744 |
| Mar 19, 2026 | 27,750.00 | 27,850.00 | 26,150.00 | 26,250.00 | 26,250.00 | -7.08% | 109,190 |
| Mar 18, 2026 | 26,850.00 | 29,250.00 | 26,850.00 | 28,250.00 | 28,250.00 | 5.81% | 135,641 |
| Mar 17, 2026 | 27,250.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.37% | 63,120 |
| Mar 16, 2026 | 27,300.00 | 28,000.00 | 26,500.00 | 26,800.00 | 26,800.00 | -1.65% | 100,896 |
| Mar 13, 2026 | 26,550.00 | 28,000.00 | 26,400.00 | 27,250.00 | 27,250.00 | -0.37% | 106,091 |
| Mar 12, 2026 | 27,000.00 | 27,650.00 | 26,850.00 | 27,350.00 | 27,350.00 | 0.55% | 40,289 |
| Mar 11, 2026 | 27,100.00 | 28,250.00 | 26,900.00 | 27,200.00 | 27,200.00 | 1.68% | 85,089 |
| Mar 10, 2026 | 26,450.00 | 27,300.00 | 25,900.00 | 26,750.00 | 26,750.00 | 4.49% | 82,611 |
| Mar 9, 2026 | 26,250.00 | 27,350.00 | 24,750.00 | 25,600.00 | 25,600.00 | -10.02% | 107,695 |
| Mar 6, 2026 | 26,900.00 | 28,700.00 | 26,300.00 | 28,450.00 | 28,450.00 | 5.76% | 58,800 |
| Mar 5, 2026 | 26,300.00 | 27,450.00 | 25,900.00 | 26,900.00 | 26,900.00 | 11.62% | 127,960 |
| Mar 4, 2026 | 29,500.00 | 30,200.00 | 24,000.00 | 24,100.00 | 24,100.00 | -21.11% | 266,305 |
| Mar 3, 2026 | 30,250.00 | 32,450.00 | 29,950.00 | 30,550.00 | 30,550.00 | -1.45% | 156,155 |
| Feb 27, 2026 | 31,500.00 | 31,900.00 | 30,950.00 | 31,000.00 | 31,000.00 | -0.96% | 81,444 |
| Feb 26, 2026 | 32,300.00 | 32,300.00 | 30,950.00 | 31,300.00 | 31,300.00 | -2.03% | 84,739 |
| Feb 25, 2026 | 32,200.00 | 33,200.00 | 31,600.00 | 31,950.00 | 31,950.00 | -0.78% | 142,948 |
| Feb 24, 2026 | 33,050.00 | 33,100.00 | 31,850.00 | 32,200.00 | 32,200.00 | -2.13% | 112,100 |
| Feb 23, 2026 | 30,800.00 | 33,550.00 | 30,800.00 | 32,900.00 | 32,900.00 | 7.69% | 229,106 |
| Feb 20, 2026 | 31,300.00 | 32,400.00 | 30,450.00 | 30,550.00 | 30,550.00 | -2.40% | 118,283 |
| Feb 19, 2026 | 31,200.00 | 31,500.00 | 30,250.00 | 31,300.00 | 31,300.00 | 1.79% | 74,441 |