Femtobiomed Inc. (XKON:327610)
South Korea · Delayed Price · Currency is KRW 1,668.00
+119.00 (7.68%)
At close: Nov 21, 2025
Femtobiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,547.00 | 1,670.00 | 1,547.00 | 1,668.00 | 1,668.00 | 7.68% | 1,422 |
| Nov 20, 2025 | 1,678.00 | 1,678.00 | 1,428.00 | 1,549.00 | 1,549.00 | -7.74% | 5,100 |
| Nov 19, 2025 | 1,700.00 | 1,700.00 | 1,500.00 | 1,679.00 | 1,679.00 | -0.59% | 3,947 |
| Nov 18, 2025 | 1,690.00 | 1,690.00 | 1,403.00 | 1,689.00 | 1,689.00 | 5.56% | 783 |
| Nov 17, 2025 | 1,540.00 | 1,647.00 | 1,540.00 | 1,600.00 | 1,600.00 | 5.26% | 589 |
| Nov 14, 2025 | 1,500.00 | 1,520.00 | 1,310.00 | 1,520.00 | 1,520.00 | 8.73% | 2,634 |
| Nov 13, 2025 | 1,400.00 | 1,750.00 | 1,294.00 | 1,398.00 | 1,398.00 | -8.15% | 23,241 |
| Nov 12, 2025 | 1,600.00 | 1,790.00 | 1,522.00 | 1,522.00 | 1,522.00 | -14.97% | 21,373 |
| Nov 11, 2025 | 1,800.00 | 1,800.00 | 1,518.00 | 1,790.00 | 1,790.00 | 0.28% | 12,772 |
| Nov 10, 2025 | 2,100.00 | 2,195.00 | 1,750.00 | 1,785.00 | 1,785.00 | -13.14% | 9,259 |
| Nov 7, 2025 | 2,185.00 | 2,185.00 | 2,000.00 | 2,055.00 | 2,055.00 | 0.49% | 50 |
| Nov 6, 2025 | 2,195.00 | 2,195.00 | 2,040.00 | 2,045.00 | 2,045.00 | - | 165 |
| Nov 5, 2025 | 2,000.00 | 2,170.00 | 1,999.00 | 2,045.00 | 2,045.00 | -7.05% | 1,859 |
| Nov 4, 2025 | 2,300.00 | 2,300.00 | 2,000.00 | 2,200.00 | 2,200.00 | 1.85% | 271 |
| Nov 3, 2025 | 2,175.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,160.00 | -0.69% | 260 |
| Oct 31, 2025 | 2,300.00 | 2,300.00 | 1,951.00 | 2,175.00 | 2,175.00 | -4.19% | 1,418 |
| Oct 30, 2025 | 2,195.00 | 2,300.00 | 2,150.00 | 2,270.00 | 2,270.00 | 3.65% | 736 |
| Oct 29, 2025 | 2,200.00 | 2,435.00 | 1,904.00 | 2,190.00 | 2,190.00 | -0.90% | 2,181 |
| Oct 28, 2025 | 2,600.00 | 2,600.00 | 2,210.00 | 2,210.00 | 2,210.00 | -15.00% | 12,049 |
| Oct 27, 2025 | 2,300.00 | 2,725.00 | 2,300.00 | 2,600.00 | 2,600.00 | 9.47% | 4,005 |
| Oct 24, 2025 | 2,800.00 | 2,800.00 | 2,375.00 | 2,375.00 | 2,375.00 | -14.87% | 15,250 |
| Oct 23, 2025 | 2,910.00 | 3,100.00 | 2,680.00 | 2,790.00 | 2,790.00 | -11.43% | 11,312 |
| Oct 22, 2025 | 3,000.00 | 3,150.00 | 2,850.00 | 3,150.00 | 3,150.00 | -2.93% | 1,022 |
| Oct 21, 2025 | 3,255.00 | 3,255.00 | 3,245.00 | 3,245.00 | 3,245.00 | -0.76% | 19 |
| Oct 20, 2025 | 3,370.00 | 3,370.00 | 2,880.00 | 3,270.00 | 3,270.00 | -3.40% | 1,368 |
| Oct 17, 2025 | 3,100.00 | 3,400.00 | 3,100.00 | 3,385.00 | 3,385.00 | 2.73% | 198 |
| Oct 16, 2025 | 2,995.00 | 3,295.00 | 2,995.00 | 3,295.00 | 3,295.00 | 10.02% | 1,023 |
| Oct 15, 2025 | 2,900.00 | 3,100.00 | 2,800.00 | 2,995.00 | 2,995.00 | 1.53% | 443 |
| Oct 14, 2025 | 3,280.00 | 3,280.00 | 2,715.00 | 2,950.00 | 2,950.00 | -7.52% | 3,593 |
| Oct 13, 2025 | 3,100.00 | 3,200.00 | 3,000.00 | 3,190.00 | 3,190.00 | 2.90% | 314 |
| Oct 10, 2025 | 2,900.00 | 3,200.00 | 2,880.00 | 3,100.00 | 3,100.00 | 7.08% | 1,986 |
| Oct 2, 2025 | 2,700.00 | 3,100.00 | 2,700.00 | 2,895.00 | 2,895.00 | 3.76% | 665 |
| Oct 1, 2025 | 2,705.00 | 2,795.00 | 2,455.00 | 2,790.00 | 2,790.00 | -0.18% | 360 |
| Sep 30, 2025 | 2,800.00 | 2,800.00 | 2,750.00 | 2,795.00 | 2,795.00 | -3.12% | 58 |
| Sep 29, 2025 | 2,605.00 | 2,885.00 | 2,600.00 | 2,885.00 | 2,885.00 | 4.15% | 514 |
| Sep 26, 2025 | 2,700.00 | 2,900.00 | 2,675.00 | 2,770.00 | 2,770.00 | 5.12% | 265 |
| Sep 25, 2025 | 2,500.00 | 2,895.00 | 2,350.00 | 2,635.00 | 2,635.00 | 4.56% | 1,676 |
| Sep 24, 2025 | 2,895.00 | 2,895.00 | 2,450.00 | 2,520.00 | 2,520.00 | -11.42% | 2,824 |
| Sep 23, 2025 | 2,900.00 | 2,900.00 | 2,595.00 | 2,845.00 | 2,845.00 | -6.72% | 9,024 |
| Sep 22, 2025 | 3,090.00 | 3,090.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1.67% | 458 |
| Sep 19, 2025 | 3,100.00 | 3,100.00 | 2,860.00 | 3,000.00 | 3,000.00 | - | 509 |
| Sep 18, 2025 | 3,095.00 | 3,095.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 2,498 |
| Sep 17, 2025 | 3,300.00 | 3,300.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.83% | 548 |
| Sep 16, 2025 | 3,285.00 | 3,285.00 | 3,185.00 | 3,220.00 | 3,220.00 | 0.94% | 504 |
| Sep 15, 2025 | 3,050.00 | 3,290.00 | 3,000.00 | 3,190.00 | 3,190.00 | 6.16% | 645 |
| Sep 12, 2025 | 3,600.00 | 3,600.00 | 2,905.00 | 3,005.00 | 3,005.00 | -12.01% | 16,200 |
| Sep 11, 2025 | 3,425.00 | 3,425.00 | 3,415.00 | 3,415.00 | 3,415.00 | -0.29% | 36 |
| Sep 10, 2025 | 3,590.00 | 3,590.00 | 3,310.00 | 3,425.00 | 3,425.00 | -3.52% | 830 |
| Sep 9, 2025 | 3,400.00 | 3,580.00 | 3,260.00 | 3,550.00 | 3,550.00 | -1.11% | 1,224 |
| Sep 8, 2025 | 3,500.00 | 3,690.00 | 3,400.00 | 3,590.00 | 3,590.00 | -2.71% | 463 |