Skip to main content
logo
Femtobiomed Inc. (XKON:327610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,895.00
+100.00 (3.58%)
Last updated: Oct 2, 2025, 12:05 PM KST

Femtobiomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,700.003,100.002,700.002,895.002,895.003.76%665
Oct 1, 20252,705.002,795.002,455.002,790.002,790.00-0.18%360
Sep 30, 20252,800.002,800.002,750.002,795.002,795.00-3.12%58
Sep 29, 20252,605.002,885.002,600.002,885.002,885.004.15%514
Sep 26, 20252,700.002,900.002,675.002,770.002,770.005.12%265
Sep 25, 20252,500.002,895.002,350.002,635.002,635.004.56%1,676
Sep 24, 20252,895.002,895.002,450.002,520.002,520.00-11.42%2,824
Sep 23, 20252,900.002,900.002,595.002,845.002,845.00-6.72%9,024
Sep 22, 20253,090.003,090.003,050.003,050.003,050.001.67%458
Sep 19, 20253,100.003,100.002,860.003,000.003,000.00-509
Sep 18, 20253,095.003,095.002,900.003,000.003,000.00-2,498
Sep 17, 20253,300.003,300.003,000.003,000.003,000.00-6.83%548
Sep 16, 20253,285.003,285.003,185.003,220.003,220.000.94%504
Sep 15, 20253,050.003,290.003,000.003,190.003,190.006.16%645
Sep 12, 20253,600.003,600.002,905.003,005.003,005.00-12.01%16,200
Sep 11, 20253,425.003,425.003,415.003,415.003,415.00-0.29%36
Sep 10, 20253,590.003,590.003,310.003,425.003,425.00-3.52%830
Sep 9, 20253,400.003,580.003,260.003,550.003,550.00-1.11%1,224
Sep 8, 20253,500.003,690.003,400.003,590.003,590.00-2.71%463
Sep 5, 20253,790.003,790.003,410.003,690.003,690.00-0.27%1,129
Sep 4, 20253,700.003,790.003,500.003,700.003,700.002.78%2,103
Sep 3, 20253,800.003,800.003,145.003,600.003,600.00-1.91%4,788
Sep 2, 20253,700.003,700.003,670.003,670.003,670.00-3
Sep 1, 20253,895.003,895.003,510.003,670.003,670.00-3.80%1,007
Aug 29, 20253,900.003,900.003,525.003,815.003,815.00-2.18%1,131
Aug 28, 20253,800.003,900.003,790.003,900.003,900.002.63%23
Aug 27, 20253,850.003,850.003,235.003,800.003,800.00-1,653
Aug 26, 20253,900.003,900.003,695.003,800.003,800.000.66%513
Aug 25, 20253,900.003,900.003,705.003,775.003,775.00-0.92%111
Aug 22, 20253,845.003,845.003,600.003,810.003,810.00-0.91%111
Aug 21, 20253,880.003,900.003,700.003,845.003,845.00-0.39%200
Aug 20, 20253,895.003,895.003,850.003,860.003,860.00-0.64%117
Aug 19, 20254,085.004,090.003,500.003,885.003,885.00-0.38%3,016
Aug 18, 20254,100.004,100.003,890.003,900.003,900.00-2.50%1,749
Aug 14, 20254,200.004,200.004,000.004,000.004,000.00-1.72%335
Aug 13, 20254,350.004,400.003,915.004,070.004,070.00-6.44%7,190
Aug 12, 20254,590.004,590.004,200.004,350.004,350.00-1.58%1,876
Aug 11, 20254,395.004,900.004,395.004,420.004,420.000.57%3,013
Aug 8, 20254,500.004,690.004,205.004,395.004,395.002.93%265
Aug 7, 20254,300.004,500.004,210.004,270.004,270.00-0.58%2,432
Aug 6, 20254,350.004,500.004,100.004,295.004,295.000.23%2,126
Aug 5, 20254,400.004,500.004,230.004,285.004,285.000.82%119
Aug 4, 20254,500.004,600.004,250.004,250.004,250.00-3.41%796
Aug 1, 20254,600.004,600.004,225.004,400.004,400.00-4.03%1,716
Jul 31, 20254,500.004,790.004,205.004,585.004,585.00-4.38%5,330
Jul 30, 20254,730.004,795.004,600.004,795.004,795.001.27%504
Jul 29, 20254,800.005,000.004,500.004,735.004,735.00-1.04%350
Jul 28, 20254,700.005,100.004,295.004,785.004,785.004.48%1,653
Jul 25, 20254,600.004,600.004,400.004,580.004,580.00-0.11%452
Jul 24, 20254,480.004,700.004,250.004,585.004,585.002.00%1,530