Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 7,470.00
+100.00 (1.36%)
At close: Jul 21, 2026
Organoidsciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 9,950.00 | 10,140.00 | 9,490.00 | 9,760.00 | 9,760.00 | 1.14% | 12,424 |
| Jun 30, 2026 | 10,000.00 | 10,360.00 | 9,650.00 | 9,650.00 | 9,650.00 | -6.85% | 28,293 |
| Jun 29, 2026 | 8,800.00 | 10,440.00 | 8,800.00 | 10,360.00 | 10,360.00 | 16.67% | 37,754 |
| Jun 26, 2026 | 9,690.00 | 9,960.00 | 8,700.00 | 8,880.00 | 8,880.00 | -8.36% | 49,122 |
| Jun 25, 2026 | 9,950.00 | 10,450.00 | 9,620.00 | 9,690.00 | 9,690.00 | -3.58% | 25,867 |
| Jun 24, 2026 | 9,470.00 | 10,460.00 | 9,350.00 | 10,050.00 | 10,050.00 | 5.13% | 39,443 |
| Jun 23, 2026 | 10,000.00 | 10,400.00 | 9,450.00 | 9,560.00 | 9,560.00 | -6.73% | 69,357 |
| Jun 22, 2026 | 10,810.00 | 11,170.00 | 10,100.00 | 10,250.00 | 10,250.00 | -5.88% | 39,094 |
| Jun 19, 2026 | 11,510.00 | 11,610.00 | 10,560.00 | 10,890.00 | 10,890.00 | -6.20% | 55,582 |
| Jun 18, 2026 | 12,620.00 | 12,620.00 | 11,560.00 | 11,610.00 | 11,610.00 | -8.08% | 48,162 |
| Jun 17, 2026 | 12,350.00 | 13,300.00 | 11,790.00 | 12,630.00 | 12,630.00 | 4.12% | 47,599 |
| Jun 16, 2026 | 11,710.00 | 12,300.00 | 11,620.00 | 12,130.00 | 12,130.00 | 2.19% | 28,467 |
| Jun 15, 2026 | 12,290.00 | 12,520.00 | 11,720.00 | 11,870.00 | 11,870.00 | -1.98% | 28,360 |
| Jun 12, 2026 | 11,900.00 | 12,390.00 | 11,600.00 | 12,110.00 | 12,110.00 | 2.28% | 35,190 |
| Jun 11, 2026 | 11,380.00 | 12,200.00 | 11,300.00 | 11,840.00 | 11,840.00 | -0.67% | 23,342 |
| Jun 10, 2026 | 11,360.00 | 12,300.00 | 11,220.00 | 11,920.00 | 11,920.00 | 4.93% | 74,751 |
| Jun 9, 2026 | 11,130.00 | 12,090.00 | 10,750.00 | 11,360.00 | 11,360.00 | 2.07% | 103,803 |
| Jun 8, 2026 | 12,180.00 | 12,180.00 | 10,760.00 | 11,130.00 | 11,130.00 | -11.31% | 104,054 |
| Jun 5, 2026 | 13,130.00 | 13,350.00 | 12,370.00 | 12,550.00 | 12,550.00 | -5.99% | 63,644 |
| Jun 4, 2026 | 13,460.00 | 14,300.00 | 13,220.00 | 13,350.00 | 13,350.00 | -3.19% | 42,205 |
| Jun 2, 2026 | 14,150.00 | 14,200.00 | 13,300.00 | 13,790.00 | 13,790.00 | -1.64% | 69,786 |
| Jun 1, 2026 | 14,770.00 | 14,990.00 | 13,650.00 | 14,020.00 | 14,020.00 | -5.08% | 105,319 |
| May 29, 2026 | 15,560.00 | 15,890.00 | 14,360.00 | 14,770.00 | 14,770.00 | -5.08% | 72,785 |
| May 28, 2026 | 16,010.00 | 16,370.00 | 15,090.00 | 15,560.00 | 15,560.00 | -5.06% | 58,496 |
| May 27, 2026 | 16,750.00 | 16,980.00 | 15,990.00 | 16,390.00 | 16,390.00 | -3.02% | 36,971 |
| May 26, 2026 | 17,680.00 | 17,680.00 | 16,460.00 | 16,900.00 | 16,900.00 | -1.80% | 56,396 |
| May 22, 2026 | 16,540.00 | 17,580.00 | 16,540.00 | 17,210.00 | 17,210.00 | 4.05% | 51,686 |
| May 21, 2026 | 16,170.00 | 16,750.00 | 16,090.00 | 16,540.00 | 16,540.00 | 2.73% | 44,180 |
| May 20, 2026 | 15,900.00 | 17,000.00 | 15,600.00 | 16,100.00 | 16,100.00 | -0.80% | 83,000 |
| May 19, 2026 | 16,220.00 | 17,100.00 | 15,510.00 | 16,230.00 | 16,230.00 | -0.92% | 66,173 |
| May 18, 2026 | 17,500.00 | 17,530.00 | 15,940.00 | 16,380.00 | 16,380.00 | -6.56% | 97,674 |
| May 15, 2026 | 19,000.00 | 19,100.00 | 17,100.00 | 17,530.00 | 17,530.00 | -7.44% | 73,358 |
| May 14, 2026 | 18,400.00 | 19,310.00 | 17,800.00 | 18,940.00 | 18,940.00 | 1.72% | 63,646 |
| May 13, 2026 | 18,380.00 | 19,370.00 | 18,000.00 | 18,620.00 | 18,620.00 | 1.31% | 65,696 |
| May 12, 2026 | 19,200.00 | 19,200.00 | 17,700.00 | 18,380.00 | 18,380.00 | -1.66% | 69,990 |
| May 11, 2026 | 19,800.00 | 19,870.00 | 18,240.00 | 18,690.00 | 18,690.00 | -5.41% | 109,500 |
| May 8, 2026 | 20,300.00 | 21,000.00 | 19,600.00 | 19,760.00 | 19,760.00 | -2.66% | 85,007 |
| May 7, 2026 | 20,850.00 | 21,200.00 | 20,250.00 | 20,300.00 | 20,300.00 | -3.33% | 71,908 |