Femtobiomed Inc. (XKON:327610)
South Korea · Delayed Price · Currency is KRW 2,800.00
-80.00 (-2.78%)
At close: Jan 8, 2026
Femtobiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2,880.00 | 2,880.00 | 2,500.00 | 2,800.00 | 2,800.00 | -2.78% | 662 |
| Jan 7, 2026 | 2,890.00 | 2,890.00 | 2,700.00 | 2,880.00 | 2,880.00 | 1.05% | 81 |
| Jan 6, 2026 | 2,900.00 | 2,900.00 | 2,605.00 | 2,850.00 | 2,850.00 | -1.21% | 266 |
| Jan 5, 2026 | 2,900.00 | 2,900.00 | 2,650.00 | 2,885.00 | 2,885.00 | -0.52% | 229 |
| Jan 2, 2026 | 2,880.00 | 2,900.00 | 2,880.00 | 2,900.00 | 2,900.00 | 1.05% | 596 |
| Dec 30, 2025 | 2,840.00 | 2,870.00 | 2,630.00 | 2,870.00 | 2,870.00 | 1.06% | 1,220 |
| Dec 29, 2025 | 2,700.00 | 3,200.00 | 2,610.00 | 2,840.00 | 2,840.00 | -0.87% | 3,259 |
| Dec 26, 2025 | 2,900.00 | 2,900.00 | 2,515.00 | 2,865.00 | 2,865.00 | -0.52% | 433 |
| Dec 24, 2025 | 2,880.00 | 2,890.00 | 2,650.00 | 2,880.00 | 2,880.00 | -0.69% | 192 |
| Dec 23, 2025 | 2,960.00 | 2,960.00 | 2,700.00 | 2,900.00 | 2,900.00 | -2.03% | 428 |
| Dec 22, 2025 | 2,900.00 | 2,970.00 | 2,700.00 | 2,960.00 | 2,960.00 | 2.07% | 170 |
| Dec 19, 2025 | 2,880.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | - | 190 |
| Dec 18, 2025 | 2,900.00 | 2,975.00 | 2,530.00 | 2,900.00 | 2,900.00 | -2.52% | 3,351 |
| Dec 17, 2025 | 2,970.00 | 2,975.00 | 2,605.00 | 2,975.00 | 2,975.00 | - | 334 |
| Dec 16, 2025 | 2,980.00 | 2,985.00 | 2,700.00 | 2,975.00 | 2,975.00 | -0.34% | 237 |
| Dec 15, 2025 | 2,970.00 | 2,990.00 | 2,800.00 | 2,985.00 | 2,985.00 | 0.51% | 788 |
| Dec 12, 2025 | 2,990.00 | 2,990.00 | 2,805.00 | 2,970.00 | 2,970.00 | -0.67% | 209 |
| Dec 11, 2025 | 2,985.00 | 2,990.00 | 2,850.00 | 2,990.00 | 2,990.00 | - | 507 |
| Dec 10, 2025 | 2,700.00 | 2,990.00 | 2,700.00 | 2,990.00 | 2,990.00 | 10.74% | 479 |
| Dec 9, 2025 | 2,595.00 | 2,700.00 | 2,595.00 | 2,700.00 | 2,700.00 | 4.05% | 231 |
| Dec 8, 2025 | 2,415.00 | 2,600.00 | 2,415.00 | 2,595.00 | 2,595.00 | 7.45% | 113 |
| Dec 5, 2025 | 2,200.00 | 2,415.00 | 2,200.00 | 2,415.00 | 2,415.00 | 15.00% | 1,043 |
| Dec 4, 2025 | 2,040.00 | 2,290.00 | 2,040.00 | 2,100.00 | 2,100.00 | 2.94% | 1,119 |
| Dec 3, 2025 | 1,998.00 | 2,040.00 | 1,998.00 | 2,040.00 | 2,040.00 | 2.10% | 1,332 |
| Dec 2, 2025 | 1,919.00 | 1,999.00 | 1,800.00 | 1,998.00 | 1,998.00 | 4.12% | 5,104 |
| Dec 1, 2025 | 1,879.00 | 1,949.00 | 1,879.00 | 1,919.00 | 1,919.00 | 2.13% | 358 |
| Nov 28, 2025 | 1,699.00 | 1,900.00 | 1,699.00 | 1,879.00 | 1,879.00 | 10.53% | 3,571 |
| Nov 27, 2025 | 1,700.00 | 1,700.00 | 1,641.00 | 1,700.00 | 1,700.00 | 5.07% | 217 |
| Nov 26, 2025 | 1,634.00 | 1,790.00 | 1,600.00 | 1,618.00 | 1,618.00 | -1.10% | 650 |
| Nov 25, 2025 | 1,690.00 | 1,799.00 | 1,501.00 | 1,636.00 | 1,636.00 | -3.31% | 448 |
| Nov 24, 2025 | 1,668.00 | 1,747.00 | 1,600.00 | 1,692.00 | 1,692.00 | 1.44% | 696 |
| 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 |