Femtobiomed Inc. (XKON:327610)
South Korea · Delayed Price · Currency is KRW 4,400.00
-185.00 (-4.03%)
At close: Aug 1, 2025, 3:30 PM KST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,600.00 | 4,600.00 | 4,225.00 | 4,400.00 | - | -4.03% | 1,716 |
| Jul 31, 2025 | 4,500.00 | 4,790.00 | 4,205.00 | 4,585.00 | - | -4.38% | 5,330 |
| Jul 30, 2025 | 4,730.00 | 4,795.00 | 4,600.00 | 4,795.00 | - | 1.27% | 504 |
| Jul 29, 2025 | 4,800.00 | 5,000.00 | 4,500.00 | 4,735.00 | - | -1.04% | 350 |
| Jul 28, 2025 | 4,700.00 | 5,100.00 | 4,295.00 | 4,785.00 | - | 4.48% | 1,653 |
| Jul 25, 2025 | 4,600.00 | 4,600.00 | 4,400.00 | 4,580.00 | - | -0.11% | 452 |
| Jul 24, 2025 | 4,480.00 | 4,700.00 | 4,250.00 | 4,585.00 | - | 2.00% | 1,530 |
| Jul 23, 2025 | 4,200.00 | 4,495.00 | 4,105.00 | 4,495.00 | - | 2.28% | 1,017 |
| Jul 22, 2025 | 4,500.00 | 4,900.00 | 4,205.00 | 4,395.00 | - | -0.11% | 1,199 |
| Jul 21, 2025 | 4,700.00 | 4,700.00 | 4,200.00 | 4,400.00 | - | -2.22% | 6,700 |
| Jul 18, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - | 4 |
| Jul 17, 2025 | 4,700.00 | 4,800.00 | 4,460.00 | 4,500.00 | - | -1.21% | 1,773 |
| Jul 16, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,555.00 | - | 1.22% | 145 |
| Jul 15, 2025 | 4,800.00 | 4,800.00 | 4,500.00 | 4,500.00 | - | -5.26% | 660 |
| Jul 14, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,750.00 | - | 1.06% | 3 |
| Jul 11, 2025 | 4,480.00 | 4,700.00 | 4,480.00 | 4,700.00 | - | -10.65% | 4,890 |
| Jul 10, 2025 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | - | 14.85% | 1 |
| Jul 9, 2025 | 4,695.00 | 4,695.00 | 4,550.00 | 4,580.00 | - | -1.40% | 104 |
| Jul 8, 2025 | 4,700.00 | 4,700.00 | 4,645.00 | 4,645.00 | - | 0.11% | 13 |
| Jul 7, 2025 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | - | -0.11% | 21 |
| Jul 4, 2025 | 4,500.00 | 4,685.00 | 4,495.00 | 4,645.00 | - | 3.22% | 1,214 |
| Jul 3, 2025 | 5,170.00 | 5,170.00 | 4,440.00 | 4,500.00 | - | -12.96% | 8,130 |
| Jul 2, 2025 | 5,280.00 | 5,280.00 | 4,800.00 | 5,170.00 | - | -2.27% | 5,755 |
| Jul 1, 2025 | 5,600.00 | 5,600.00 | 4,900.00 | 5,290.00 | - | -5.03% | 1,220 |
| Jun 30, 2025 | 5,590.00 | 5,590.00 | 5,200.00 | 5,570.00 | - | 3.15% | 112 |
| Jun 27, 2025 | 5,390.00 | 5,400.00 | 5,000.00 | 5,400.00 | - | 0.93% | 538 |
| Jun 26, 2025 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | - | -0.56% | 1 |
| Jun 25, 2025 | 5,100.00 | 5,380.00 | 4,300.00 | 5,380.00 | - | 6.53% | 5,463 |
| Jun 24, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | - | 1.00% | 999 |
| Jun 23, 2025 | 5,180.00 | 5,180.00 | 4,700.00 | 5,000.00 | - | 1.21% | 815 |
| Jun 20, 2025 | 5,400.00 | 5,400.00 | 4,915.00 | 4,940.00 | - | -7.32% | 3,025 |
| Jun 19, 2025 | 5,400.00 | 5,400.00 | 4,900.00 | 5,330.00 | - | 0.57% | 3,283 |
| Jun 18, 2025 | 5,400.00 | 6,180.00 | 5,010.00 | 5,300.00 | - | -1.49% | 1,413 |
| Jun 17, 2025 | 5,640.00 | 6,000.00 | 5,000.00 | 5,380.00 | - | -6.92% | 2,639 |
| Jun 16, 2025 | 5,800.00 | 5,930.00 | 5,690.00 | 5,780.00 | - | 1.58% | 913 |
| Jun 13, 2025 | 6,000.00 | 6,200.00 | 5,550.00 | 5,690.00 | - | -5.17% | 4,459 |
| Jun 12, 2025 | 5,400.00 | 6,000.00 | 5,400.00 | 6,000.00 | - | 13.42% | 2,377 |
| Jun 11, 2025 | 4,700.00 | 5,290.00 | 4,700.00 | 5,290.00 | - | 15.00% | 1,312 |
| Jun 10, 2025 | 4,100.00 | 4,600.00 | 4,000.00 | 4,600.00 | - | 15.00% | 8,314 |
| Jun 9, 2025 | 3,910.00 | 4,000.00 | 3,900.00 | 4,000.00 | - | 2.30% | 4,728 |
| Jun 5, 2025 | 3,200.00 | 3,910.00 | 2,950.00 | 3,910.00 | - | 15.00% | 3,931 |
| Jun 4, 2025 | 2,995.00 | 3,400.00 | 2,835.00 | 3,400.00 | - | 13.90% | 12,157 |
| Jun 2, 2025 | 3,000.00 | 3,090.00 | 2,830.00 | 2,985.00 | - | -0.50% | 12,601 |
| May 30, 2025 | 3,300.00 | 3,300.00 | 2,920.00 | 3,000.00 | - | -12.54% | 22,906 |
| May 29, 2025 | 2,805.00 | 3,430.00 | 2,800.00 | 3,430.00 | - | 14.91% | 16,614 |
| May 28, 2025 | 2,805.00 | 3,000.00 | 2,805.00 | 2,985.00 | - | 6.23% | 1,667 |
| May 27, 2025 | 2,900.00 | 2,900.00 | 2,715.00 | 2,810.00 | - | -3.10% | 10,223 |
| May 26, 2025 | 3,000.00 | 3,000.00 | 2,800.00 | 2,900.00 | - | -3.33% | 7,461 |
| May 23, 2025 | 3,085.00 | 3,085.00 | 2,900.00 | 3,000.00 | - | -2.60% | 1,718 |
| May 22, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,080.00 | - | -0.48% | 5,033 |