Femtobiomed Inc. (XKON:327610)
South Korea · Delayed Price · Currency is KRW 35.00
-14.00 (-28.57%)
At close: Aug 21, 2026
Femtobiomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 85.00 | 85.00 | 26.00 | 35.00 | 35.00 | -28.57% | 81,366 |
| Aug 20, 2026 | 68.00 | 68.00 | 32.00 | 49.00 | 49.00 | -28.99% | 74,551 |
| Aug 19, 2026 | 89.00 | 89.00 | 33.00 | 69.00 | 69.00 | - | 53,212 |
| Aug 18, 2026 | 100.00 | 100.00 | 51.00 | 69.00 | 69.00 | -1.43% | 14,093 |
| Aug 14, 2026 | 44.00 | 80.00 | 40.00 | 70.00 | 70.00 | 37.25% | 135,763 |
| Aug 13, 2026 | 100.00 | 110.00 | 20.00 | 51.00 | 51.00 | -91.28% | 222,057 |
| Mar 30, 2026 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | -1.68% | 22 |
| Mar 27, 2026 | 590.00 | 595.00 | 506.00 | 595.00 | 595.00 | - | 1,638 |
| Mar 26, 2026 | 600.00 | 600.00 | 472.00 | 595.00 | 595.00 | 7.21% | 501 |
| Mar 25, 2026 | 570.00 | 570.00 | 425.00 | 555.00 | 555.00 | 11.45% | 262 |
| Mar 24, 2026 | 500.00 | 529.00 | 498.00 | 498.00 | 498.00 | 8.26% | 37 |
| Mar 23, 2026 | 420.00 | 486.00 | 360.00 | 460.00 | 460.00 | 8.75% | 14,885 |
| Mar 20, 2026 | 425.00 | 500.00 | 423.00 | 423.00 | 423.00 | -14.89% | 2,164 |
| Mar 19, 2026 | 423.00 | 497.00 | 423.00 | 497.00 | 497.00 | - | 6,182 |
| Mar 18, 2026 | 464.00 | 500.00 | 464.00 | 497.00 | 497.00 | -8.81% | 8,985 |
| Mar 17, 2026 | 510.00 | 565.00 | 481.00 | 545.00 | 545.00 | -3.54% | 12,361 |
| Mar 16, 2026 | 566.00 | 650.00 | 565.00 | 565.00 | 565.00 | -14.91% | 7,074 |
| Mar 13, 2026 | 700.00 | 700.00 | 612.00 | 664.00 | 664.00 | -7.65% | 1,128 |
| Mar 12, 2026 | 682.00 | 785.00 | 672.00 | 719.00 | 719.00 | -8.99% | 2,652 |
| Mar 11, 2026 | 897.00 | 897.00 | 761.00 | 790.00 | 790.00 | -11.73% | 12,304 |
| Mar 10, 2026 | 890.00 | 990.00 | 757.00 | 895.00 | 895.00 | 0.56% | 2,693 |
| Mar 9, 2026 | 800.00 | 899.00 | 800.00 | 890.00 | 890.00 | 11.39% | 54 |
| 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 |