Organoidsciences Ltd. (KOSDAQ:476040)
South Korea · Delayed Price · Currency is KRW 16,100
-130 (-0.80%)
At close: May 20, 2026
Organoidsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 21,750.00 | 21,950.00 | 20,950.00 | 21,000.00 | 21,000.00 | -4.55% | 76,637 |
| May 4, 2026 | 22,400.00 | 22,800.00 | 21,850.00 | 22,000.00 | 22,000.00 | -1.79% | 58,738 |
| Apr 30, 2026 | 22,750.00 | 23,300.00 | 22,250.00 | 22,400.00 | 22,400.00 | -1.32% | 44,042 |
| Apr 29, 2026 | 22,950.00 | 23,150.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.09% | 36,342 |
| Apr 28, 2026 | 23,650.00 | 23,650.00 | 22,850.00 | 22,950.00 | 22,950.00 | -2.75% | 57,238 |
| Apr 27, 2026 | 23,500.00 | 24,150.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.64% | 74,261 |
| 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% | 70,744 |
| Apr 22, 2026 | 24,400.00 | 24,400.00 | 23,250.00 | 23,300.00 | 23,300.00 | -4.90% | 81,459 |
| 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% | 31,111 |
| Apr 17, 2026 | 24,500.00 | 24,500.00 | 23,200.00 | 23,550.00 | 23,550.00 | -1.26% | 37,496 |
| Apr 16, 2026 | 23,800.00 | 25,100.00 | 23,700.00 | 23,850.00 | 23,850.00 | 1.49% | 74,602 |
| Apr 15, 2026 | 22,800.00 | 23,650.00 | 22,700.00 | 23,500.00 | 23,500.00 | 3.98% | 55,626 |
| Apr 14, 2026 | 22,750.00 | 23,250.00 | 22,450.00 | 22,600.00 | 22,600.00 | 1.12% | 31,069 |
| Apr 13, 2026 | 22,000.00 | 22,950.00 | 21,850.00 | 22,350.00 | 22,350.00 | -1.97% | 30,639 |
| Apr 10, 2026 | 21,700.00 | 23,000.00 | 21,050.00 | 22,800.00 | 22,800.00 | 6.54% | 54,069 |
| Apr 9, 2026 | 22,400.00 | 22,450.00 | 21,250.00 | 21,400.00 | 21,400.00 | -4.46% | 40,302 |
| Apr 8, 2026 | 21,350.00 | 22,450.00 | 21,350.00 | 22,400.00 | 22,400.00 | 8.21% | 69,527 |
| 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% | 46,320 |
| 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% | 74,132 |
| 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% | 41,854 |
| Mar 26, 2026 | 26,050.00 | 27,150.00 | 25,400.00 | 25,550.00 | 25,550.00 | -1.73% | 52,433 |
| Mar 25, 2026 | 25,750.00 | 26,350.00 | 25,500.00 | 26,000.00 | 26,000.00 | 0.97% | 40,825 |
| Mar 24, 2026 | 25,550.00 | 25,950.00 | 24,800.00 | 25,750.00 | 25,750.00 | 4.67% | 60,103 |
| 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% | 96,087 |
| Mar 19, 2026 | 27,750.00 | 27,850.00 | 26,150.00 | 26,250.00 | 26,250.00 | -7.08% | 110,099 |
| Mar 18, 2026 | 26,850.00 | 29,250.00 | 26,850.00 | 28,250.00 | 28,250.00 | 5.81% | 136,423 |
| Mar 17, 2026 | 27,250.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.37% | 63,702 |
| 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% | 107,463 |
| 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% | 82,948 |