CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea
· Delayed Price · Currency is KRW 2,785.00
-35.00 (-1.24%)
At close: Mar 6, 2026
CORESTEMCHEMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,775.00 | 2,940.00 | 2,655.00 | 2,785.00 | 2,785.00 | -1.24% | 365,461 |
| Mar 5, 2026 | 2,700.00 | 2,910.00 | 2,690.00 | 2,820.00 | 2,820.00 | 11.02% | 635,967 |
| Mar 4, 2026 | 2,870.00 | 2,905.00 | 2,485.00 | 2,540.00 | 2,540.00 | -13.16% | 1,231,467 |
| Mar 3, 2026 | 3,125.00 | 3,195.00 | 2,855.00 | 2,925.00 | 2,925.00 | -9.58% | 1,015,774 |
| Feb 27, 2026 | 3,185.00 | 3,330.00 | 3,150.00 | 3,235.00 | 3,235.00 | 1.57% | 374,434 |
| Feb 26, 2026 | 3,295.00 | 3,620.00 | 3,180.00 | 3,185.00 | 3,185.00 | 0.31% | 664,993 |
| Feb 25, 2026 | 3,340.00 | 3,380.00 | 3,165.00 | 3,175.00 | 3,175.00 | -5.08% | 766,827 |
| Feb 24, 2026 | 3,480.00 | 3,585.00 | 3,260.00 | 3,345.00 | 3,345.00 | -3.32% | 507,801 |
| Feb 23, 2026 | 3,395.00 | 3,555.00 | 3,215.00 | 3,460.00 | 3,460.00 | 1.62% | 763,122 |
| Feb 20, 2026 | 3,740.00 | 3,760.00 | 3,345.00 | 3,405.00 | 3,405.00 | -8.96% | 1,264,342 |
| Feb 19, 2026 | 3,305.00 | 3,975.00 | 3,305.00 | 3,740.00 | 3,740.00 | 14.55% | 1,819,079 |
| Feb 13, 2026 | 3,430.00 | 3,440.00 | 3,100.00 | 3,265.00 | 3,265.00 | -4.81% | 978,882 |
| Feb 12, 2026 | 3,075.00 | 3,580.00 | 3,055.00 | 3,430.00 | 3,430.00 | 9.06% | 1,081,345 |
| Feb 11, 2026 | 3,245.00 | 3,350.00 | 3,135.00 | 3,145.00 | 3,145.00 | -3.97% | 469,428 |
| Feb 10, 2026 | 3,010.00 | 3,535.00 | 2,920.00 | 3,275.00 | 3,275.00 | 9.35% | 1,253,229 |
| Feb 9, 2026 | 2,940.00 | 3,050.00 | 2,895.00 | 2,995.00 | 2,995.00 | 1.87% | 392,005 |
| Feb 6, 2026 | 2,825.00 | 3,010.00 | 2,635.00 | 2,940.00 | 2,940.00 | 1.91% | 595,472 |
| Feb 5, 2026 | 3,080.00 | 3,095.00 | 2,860.00 | 2,885.00 | 2,885.00 | -5.56% | 521,234 |
| Feb 4, 2026 | 2,985.00 | 3,100.00 | 2,930.00 | 3,055.00 | 3,055.00 | 2.35% | 606,777 |
| Feb 3, 2026 | 2,990.00 | 3,160.00 | 2,905.00 | 2,985.00 | 2,985.00 | 0.17% | 865,430 |
| Feb 2, 2026 | 3,145.00 | 3,220.00 | 2,810.00 | 2,980.00 | 2,980.00 | -10.91% | 1,756,406 |
| Jan 30, 2026 | 3,975.00 | 3,975.00 | 3,135.00 | 3,345.00 | 3,345.00 | -15.85% | 2,517,290 |
| Jan 29, 2026 | 3,995.00 | 4,100.00 | 3,830.00 | 3,975.00 | 3,975.00 | 2.85% | 1,411,549 |
| Jan 28, 2026 | 3,690.00 | 3,910.00 | 3,410.00 | 3,865.00 | 3,865.00 | 5.46% | 2,607,345 |
| Jan 27, 2026 | 3,170.00 | 3,785.00 | 3,170.00 | 3,665.00 | 3,665.00 | 15.62% | 4,305,025 |
| Jan 26, 2026 | 2,600.00 | 3,300.00 | 2,580.00 | 3,170.00 | 3,170.00 | 22.87% | 5,136,434 |
| Jan 23, 2026 | 2,085.00 | 2,680.00 | 2,070.00 | 2,580.00 | 2,580.00 | 21.99% | 4,961,902 |
| Jan 22, 2026 | 2,045.00 | 2,270.00 | 1,990.00 | 2,115.00 | 2,115.00 | 3.42% | 895,210 |
| Jan 21, 2026 | 2,215.00 | 2,215.00 | 1,980.00 | 2,045.00 | 2,045.00 | -7.88% | 1,059,974 |
| Jan 20, 2026 | 2,095.00 | 2,240.00 | 2,035.00 | 2,220.00 | 2,220.00 | 5.97% | 709,064 |
| Jan 19, 2026 | 2,075.00 | 2,135.00 | 2,035.00 | 2,095.00 | 2,095.00 | -0.24% | 587,110 |
| Jan 16, 2026 | 2,140.00 | 2,140.00 | 2,000.00 | 2,100.00 | 2,100.00 | 1.20% | 432,405 |
| Jan 15, 2026 | 2,030.00 | 2,130.00 | 1,994.00 | 2,075.00 | 2,075.00 | 2.72% | 398,809 |
| Jan 14, 2026 | 2,000.00 | 2,110.00 | 1,905.00 | 2,020.00 | 2,020.00 | 1.00% | 471,594 |
| Jan 13, 2026 | 2,110.00 | 2,110.00 | 1,978.00 | 2,000.00 | 2,000.00 | -5.66% | 736,727 |
| Jan 12, 2026 | 1,969.00 | 2,240.00 | 1,935.00 | 2,120.00 | 2,120.00 | 7.67% | 1,424,341 |
| Jan 9, 2026 | 1,951.00 | 2,015.00 | 1,920.00 | 1,969.00 | 1,969.00 | 0.41% | 353,838 |
| Jan 8, 2026 | 1,970.00 | 1,985.00 | 1,878.00 | 1,961.00 | 1,961.00 | -1.31% | 528,860 |
| Jan 7, 2026 | 1,828.00 | 1,999.00 | 1,805.00 | 1,987.00 | 1,987.00 | 8.70% | 974,996 |
| Jan 6, 2026 | 1,865.00 | 1,869.00 | 1,810.00 | 1,828.00 | 1,828.00 | -1.88% | 304,159 |
| Jan 5, 2026 | 1,840.00 | 1,880.00 | 1,764.00 | 1,863.00 | 1,863.00 | 0.98% | 512,843 |
| Jan 2, 2026 | 1,850.00 | 1,949.00 | 1,729.00 | 1,845.00 | 1,845.00 | -0.16% | 768,232 |
| Dec 30, 2025 | 1,705.00 | 1,864.00 | 1,685.00 | 1,848.00 | 1,848.00 | 6.88% | 720,471 |
| Dec 29, 2025 | 1,710.00 | 1,781.00 | 1,670.00 | 1,729.00 | 1,729.00 | 1.23% | 528,239 |
| Dec 26, 2025 | 1,780.00 | 1,780.00 | 1,670.00 | 1,708.00 | 1,708.00 | -3.06% | 703,133 |
| Dec 24, 2025 | 1,700.00 | 1,792.00 | 1,640.00 | 1,762.00 | 1,762.00 | -1.18% | 832,015 |
| Dec 23, 2025 | 1,847.00 | 1,877.00 | 1,720.00 | 1,783.00 | 1,783.00 | -3.36% | 815,830 |
| Dec 22, 2025 | 1,890.00 | 1,949.00 | 1,745.00 | 1,845.00 | 1,845.00 | -2.38% | 749,861 |
| Dec 19, 2025 | 1,950.00 | 1,960.00 | 1,890.00 | 1,890.00 | 1,890.00 | -3.18% | 635,160 |
| Dec 18, 2025 | 1,886.00 | 1,963.00 | 1,873.00 | 1,952.00 | 1,952.00 | 0.46% | 599,189 |
| Dec 17, 2025 | 1,958.00 | 1,963.00 | 1,905.00 | 1,943.00 | 1,943.00 | -0.97% | 476,780 |
| Dec 16, 2025 | 2,005.00 | 2,020.00 | 1,908.00 | 1,962.00 | 1,962.00 | -0.15% | 934,515 |
| Dec 15, 2025 | 1,893.00 | 1,965.00 | 1,855.00 | 1,965.00 | 1,965.00 | 3.80% | 1,252,268 |
| Dec 12, 2025 | 1,866.00 | 1,948.00 | 1,810.00 | 1,893.00 | 1,893.00 | 0.75% | 1,630,843 |
| Dec 11, 2025 | 1,820.00 | 1,940.00 | 1,743.00 | 1,879.00 | 1,879.00 | 6.22% | 3,974,091 |
| Dec 10, 2025 | 1,720.00 | 2,235.00 | 1,620.00 | 1,769.00 | 1,769.00 | 2.85% | 11,720,670 |
| Dec 9, 2025 | 1,779.00 | 1,843.00 | 1,670.00 | 1,720.00 | 1,720.00 | -4.34% | 1,247,754 |
| Dec 8, 2025 | 1,910.00 | 2,000.00 | 1,764.00 | 1,798.00 | 1,798.00 | -5.27% | 1,886,405 |
| Dec 5, 2025 | 1,530.00 | 1,934.00 | 1,495.00 | 1,898.00 | 1,898.00 | 24.05% | 4,702,577 |
| Dec 4, 2025 | 1,581.00 | 1,632.00 | 1,480.00 | 1,530.00 | 1,530.00 | -3.23% | 737,987 |
| Dec 3, 2025 | 1,529.00 | 1,590.00 | 1,450.00 | 1,581.00 | 1,581.00 | 3.74% | 1,014,317 |
| Dec 2, 2025 | 1,414.00 | 1,546.00 | 1,362.00 | 1,524.00 | 1,524.00 | 7.70% | 1,246,162 |
| Dec 1, 2025 | 1,451.00 | 1,605.00 | 1,400.00 | 1,415.00 | 1,415.00 | -1.12% | 2,042,133 |
| Nov 28, 2025 | 1,350.00 | 1,478.00 | 1,295.00 | 1,431.00 | 1,431.00 | 8.99% | 2,726,460 |
| Nov 27, 2025 | 1,185.00 | 1,340.00 | 1,185.00 | 1,313.00 | 1,313.00 | 11.46% | 2,978,790 |
| Nov 26, 2025 | 1,088.00 | 1,178.00 | 1,080.00 | 1,178.00 | 1,178.00 | 8.27% | 1,434,938 |
| Nov 25, 2025 | 1,090.00 | 1,134.00 | 1,071.00 | 1,088.00 | 1,088.00 | -0.46% | 1,000,872 |
| Nov 24, 2025 | 1,091.00 | 1,188.00 | 1,077.00 | 1,093.00 | 1,093.00 | 1.86% | 3,450,254 |
| Nov 21, 2025 | 1,027.00 | 1,102.00 | 1,026.00 | 1,073.00 | 1,073.00 | 1.23% | 2,334,563 |
| Nov 20, 2025 | 1,102.00 | 1,143.00 | 1,014.00 | 1,060.00 | 1,060.00 | -22.06% | 8,230,901 |
| Nov 19, 2025 | 1,335.00 | 1,370.00 | 1,306.00 | 1,360.00 | 1,360.00 | 1.95% | 347,649 |
| Nov 18, 2025 | 1,361.00 | 1,384.00 | 1,318.00 | 1,334.00 | 1,334.00 | -1.91% | 362,763 |
| Nov 17, 2025 | 1,430.00 | 1,430.00 | 1,348.00 | 1,360.00 | 1,360.00 | -2.86% | 352,694 |
| Nov 14, 2025 | 1,460.00 | 1,471.00 | 1,384.00 | 1,400.00 | 1,400.00 | -5.21% | 352,736 |
| Nov 13, 2025 | 1,486.00 | 1,498.00 | 1,440.00 | 1,477.00 | 1,477.00 | -0.20% | 256,342 |
| Nov 12, 2025 | 1,431.00 | 1,489.00 | 1,427.00 | 1,480.00 | 1,480.00 | 3.42% | 317,319 |
| Nov 11, 2025 | 1,439.00 | 1,500.00 | 1,387.00 | 1,431.00 | 1,431.00 | -0.49% | 293,343 |
| Nov 10, 2025 | 1,430.00 | 1,446.00 | 1,405.00 | 1,438.00 | 1,438.00 | 1.70% | 155,247 |
| Nov 7, 2025 | 1,429.00 | 1,460.00 | 1,383.00 | 1,414.00 | 1,414.00 | -0.49% | 358,893 |
| Nov 6, 2025 | 1,441.00 | 1,492.00 | 1,411.00 | 1,421.00 | 1,421.00 | -1.32% | 232,700 |
| Nov 5, 2025 | 1,450.00 | 1,506.00 | 1,392.00 | 1,440.00 | 1,440.00 | -0.55% | 370,558 |
| Nov 4, 2025 | 1,419.00 | 1,503.00 | 1,405.00 | 1,448.00 | 1,448.00 | 2.12% | 670,465 |
| Nov 3, 2025 | 1,573.00 | 1,595.00 | 1,409.00 | 1,418.00 | 1,418.00 | -8.52% | 1,169,141 |
| Oct 31, 2025 | 1,543.00 | 1,658.00 | 1,543.00 | 1,550.00 | 1,550.00 | -1.15% | 637,813 |
| Oct 30, 2025 | 1,683.00 | 1,692.00 | 1,568.00 | 1,568.00 | 1,568.00 | -8.04% | 773,915 |
| Oct 29, 2025 | 1,777.00 | 1,837.00 | 1,690.00 | 1,705.00 | 1,705.00 | -5.91% | 787,689 |
| Oct 28, 2025 | 1,804.00 | 1,887.00 | 1,754.00 | 1,812.00 | 1,812.00 | 0.44% | 784,321 |
| Oct 27, 2025 | 1,650.00 | 1,890.00 | 1,650.00 | 1,804.00 | 1,804.00 | 7.38% | 1,621,781 |
| Oct 24, 2025 | 1,782.00 | 1,817.00 | 1,591.00 | 1,680.00 | 1,680.00 | -5.67% | 846,082 |
| Oct 23, 2025 | 1,659.00 | 1,829.00 | 1,648.00 | 1,781.00 | 1,781.00 | 6.01% | 800,016 |
| Oct 22, 2025 | 1,648.00 | 1,680.00 | 1,611.00 | 1,680.00 | 1,680.00 | 1.94% | 319,810 |
| Oct 21, 2025 | 1,631.00 | 1,687.00 | 1,602.00 | 1,648.00 | 1,648.00 | 1.04% | 345,794 |
| Oct 20, 2025 | 1,580.00 | 1,642.00 | 1,541.00 | 1,631.00 | 1,631.00 | 3.29% | 368,812 |
| Oct 17, 2025 | 1,663.00 | 1,663.00 | 1,566.00 | 1,579.00 | 1,579.00 | -5.96% | 345,989 |
| Oct 16, 2025 | 1,643.00 | 1,703.00 | 1,603.00 | 1,679.00 | 1,679.00 | 3.96% | 412,446 |
| Oct 15, 2025 | 1,673.00 | 1,701.00 | 1,601.00 | 1,615.00 | 1,615.00 | -3.18% | 442,037 |
| Oct 14, 2025 | 1,647.00 | 1,770.00 | 1,632.00 | 1,668.00 | 1,668.00 | 1.28% | 619,692 |
| Oct 13, 2025 | 1,680.00 | 1,700.00 | 1,611.00 | 1,647.00 | 1,647.00 | -1.96% | 1,112,630 |
| Oct 10, 2025 | 1,755.00 | 1,780.00 | 1,676.00 | 1,680.00 | 1,680.00 | -4.27% | 224,365 |
| Oct 2, 2025 | 1,744.00 | 1,777.00 | 1,716.00 | 1,755.00 | 1,755.00 | 1.56% | 127,910 |