Femtobiomed Inc. (XKON:327610)
South Korea · Delayed Price · Currency is KRW 744.00
+58.00 (8.45%)
At close: Mar 5, 2026
Femtobiomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 799.00 | 799.00 | 705.00 | 799.00 | 799.00 | 7.39% | 1,861 |
| Mar 5, 2026 | 584.00 | 750.00 | 584.00 | 744.00 | 744.00 | 8.45% | 5,403 |
| Mar 4, 2026 | 679.00 | 688.00 | 518.00 | 686.00 | 686.00 | 14.52% | 2,044 |
| Mar 3, 2026 | 699.00 | 714.00 | 529.00 | 599.00 | 599.00 | -3.70% | 420,006 |
| Feb 27, 2026 | 750.00 | 789.00 | 622.00 | 622.00 | 622.00 | -14.91% | 23,304 |
| Feb 26, 2026 | 859.00 | 859.00 | 731.00 | 731.00 | 731.00 | -14.90% | 9,683 |
| Feb 25, 2026 | 940.00 | 1,022.00 | 756.00 | 859.00 | 859.00 | -3.37% | 34,607 |
| Feb 24, 2026 | 1,100.00 | 1,100.00 | 889.00 | 889.00 | 889.00 | -14.93% | 12,007 |
| Feb 23, 2026 | 1,230.00 | 1,280.00 | 1,045.00 | 1,045.00 | 1,045.00 | -14.97% | 8,594 |
| Feb 20, 2026 | 1,500.00 | 1,500.00 | 1,229.00 | 1,229.00 | 1,229.00 | -14.95% | 7,781 |
| Feb 19, 2026 | 1,500.00 | 1,570.00 | 1,400.00 | 1,445.00 | 1,445.00 | -0.07% | 3,147 |
| Feb 13, 2026 | 1,701.00 | 1,701.00 | 1,446.00 | 1,446.00 | 1,446.00 | -14.99% | 6,137 |
| Feb 12, 2026 | 1,999.00 | 1,999.00 | 1,689.00 | 1,701.00 | 1,701.00 | -14.39% | 6,122 |
| Feb 11, 2026 | 1,999.00 | 1,999.00 | 1,987.00 | 1,987.00 | 1,987.00 | 0.35% | 9 |
| Feb 10, 2026 | 1,999.00 | 2,000.00 | 1,804.00 | 1,980.00 | 1,980.00 | 0.30% | 155 |
| Feb 9, 2026 | 2,090.00 | 2,090.00 | 1,800.00 | 1,974.00 | 1,974.00 | -3.94% | 431 |
| Feb 6, 2026 | 2,100.00 | 2,100.00 | 2,055.00 | 2,055.00 | 2,055.00 | 1.48% | 6 |
| Feb 5, 2026 | 1,904.00 | 2,030.00 | 1,901.00 | 2,025.00 | 2,025.00 | -0.98% | 436 |
| Feb 4, 2026 | 2,100.00 | 2,100.00 | 1,905.00 | 2,045.00 | 2,045.00 | -2.39% | 1,826 |
| Feb 3, 2026 | 2,200.00 | 2,200.00 | 2,000.00 | 2,095.00 | 2,095.00 | -3.01% | 323 |
| Feb 2, 2026 | 2,000.00 | 2,180.00 | 1,900.00 | 2,160.00 | 2,160.00 | -1.59% | 1,849 |
| Jan 30, 2026 | 2,200.00 | 2,200.00 | 2,010.00 | 2,195.00 | 2,195.00 | -0.23% | 473 |
| Jan 29, 2026 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 7.32% | 1,191 |
| Jan 28, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2.24% | 5 |
| Jan 27, 2026 | 2,200.00 | 2,200.00 | 1,995.00 | 2,005.00 | 2,005.00 | -2.20% | 524 |
| Jan 26, 2026 | 2,005.00 | 2,200.00 | 1,801.00 | 2,050.00 | 2,050.00 | 1.23% | 795 |
| Jan 23, 2026 | 2,350.00 | 2,350.00 | 2,005.00 | 2,025.00 | 2,025.00 | -14.01% | 3,879 |
| Jan 22, 2026 | 2,395.00 | 2,395.00 | 2,280.00 | 2,355.00 | 2,355.00 | -1.26% | 944 |
| Jan 21, 2026 | 2,500.00 | 2,500.00 | 2,200.00 | 2,385.00 | 2,385.00 | -4.02% | 1,272 |
| Jan 20, 2026 | 2,480.00 | 2,485.00 | 2,480.00 | 2,485.00 | 2,485.00 | -0.20% | 40 |
| Jan 19, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,490.00 | 2,490.00 | -3.68% | 270 |
| Jan 16, 2026 | 2,595.00 | 2,595.00 | 2,325.00 | 2,585.00 | 2,585.00 | -0.58% | 471 |
| Jan 15, 2026 | 2,800.00 | 2,800.00 | 2,450.00 | 2,600.00 | 2,600.00 | -6.98% | 1,465 |
| Jan 14, 2026 | 2,750.00 | 2,900.00 | 2,510.00 | 2,795.00 | 2,795.00 | 1.64% | 1,406 |
| Jan 13, 2026 | 2,800.00 | 2,800.00 | 2,600.00 | 2,750.00 | 2,750.00 | -1.79% | 80 |
| Jan 12, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,800.00 | 2,800.00 | 1.08% | 60 |
| Jan 9, 2026 | 2,800.00 | 2,800.00 | 2,770.00 | 2,770.00 | 2,770.00 | -1.07% | 302 |
| 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 |