Skip to main content
logo
Femtobiomed Inc. (XKON:327610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
-5.00 (-0.23%)
At close: Jan 30, 2026

Femtobiomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20262,000.002,180.001,900.002,160.002,160.00-1.59%1,849
Jan 30, 20262,200.002,200.002,010.002,195.002,195.00-0.23%473
Jan 29, 20262,100.002,200.002,100.002,200.002,200.007.32%1,191
Jan 28, 20262,100.002,100.002,050.002,050.002,050.002.24%5
Jan 27, 20262,200.002,200.001,995.002,005.002,005.00-2.20%524
Jan 26, 20262,005.002,200.001,801.002,050.002,050.001.23%795
Jan 23, 20262,350.002,350.002,005.002,025.002,025.00-14.01%3,879
Jan 22, 20262,395.002,395.002,280.002,355.002,355.00-1.26%944
Jan 21, 20262,500.002,500.002,200.002,385.002,385.00-4.02%1,272
Jan 20, 20262,480.002,485.002,480.002,485.002,485.00-0.20%40
Jan 19, 20262,500.002,500.002,400.002,490.002,490.00-3.68%270
Jan 16, 20262,595.002,595.002,325.002,585.002,585.00-0.58%471
Jan 15, 20262,800.002,800.002,450.002,600.002,600.00-6.98%1,465
Jan 14, 20262,750.002,900.002,510.002,795.002,795.001.64%1,406
Jan 13, 20262,800.002,800.002,600.002,750.002,750.00-1.79%80
Jan 12, 20262,800.002,800.002,700.002,800.002,800.001.08%60
Jan 9, 20262,800.002,800.002,770.002,770.002,770.00-1.07%302
Jan 8, 20262,880.002,880.002,500.002,800.002,800.00-2.78%662
Jan 7, 20262,890.002,890.002,700.002,880.002,880.001.05%81
Jan 6, 20262,900.002,900.002,605.002,850.002,850.00-1.21%266
Jan 5, 20262,900.002,900.002,650.002,885.002,885.00-0.52%229
Jan 2, 20262,880.002,900.002,880.002,900.002,900.001.05%596
Dec 30, 20252,840.002,870.002,630.002,870.002,870.001.06%1,220
Dec 29, 20252,700.003,200.002,610.002,840.002,840.00-0.87%3,259
Dec 26, 20252,900.002,900.002,515.002,865.002,865.00-0.52%433
Dec 24, 20252,880.002,890.002,650.002,880.002,880.00-0.69%192
Dec 23, 20252,960.002,960.002,700.002,900.002,900.00-2.03%428
Dec 22, 20252,900.002,970.002,700.002,960.002,960.002.07%170
Dec 19, 20252,880.002,900.002,700.002,900.002,900.00-190
Dec 18, 20252,900.002,975.002,530.002,900.002,900.00-2.52%3,351
Dec 17, 20252,970.002,975.002,605.002,975.002,975.00-334
Dec 16, 20252,980.002,985.002,700.002,975.002,975.00-0.34%237
Dec 15, 20252,970.002,990.002,800.002,985.002,985.000.51%788
Dec 12, 20252,990.002,990.002,805.002,970.002,970.00-0.67%209
Dec 11, 20252,985.002,990.002,850.002,990.002,990.00-507
Dec 10, 20252,700.002,990.002,700.002,990.002,990.0010.74%479
Dec 9, 20252,595.002,700.002,595.002,700.002,700.004.05%231
Dec 8, 20252,415.002,600.002,415.002,595.002,595.007.45%113
Dec 5, 20252,200.002,415.002,200.002,415.002,415.0015.00%1,043
Dec 4, 20252,040.002,290.002,040.002,100.002,100.002.94%1,119
Dec 3, 20251,998.002,040.001,998.002,040.002,040.002.10%1,332
Dec 2, 20251,919.001,999.001,800.001,998.001,998.004.12%5,104
Dec 1, 20251,879.001,949.001,879.001,919.001,919.002.13%358
Nov 28, 20251,699.001,900.001,699.001,879.001,879.0010.53%3,571
Nov 27, 20251,700.001,700.001,641.001,700.001,700.005.07%217
Nov 26, 20251,634.001,790.001,600.001,618.001,618.00-1.10%650
Nov 25, 20251,690.001,799.001,501.001,636.001,636.00-3.31%448
Nov 24, 20251,668.001,747.001,600.001,692.001,692.001.44%696
Nov 21, 20251,547.001,670.001,547.001,668.001,668.007.68%1,422
Nov 20, 20251,678.001,678.001,428.001,549.001,549.00-7.74%5,100