CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea
· Delayed Price · Currency is KRW 1,898.00
+368.00 (24.05%)
At close: Dec 5, 2025
CORESTEMCHEMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,728.00 | 1,758.00 | 1,706.00 | 1,728.00 | 1,728.00 | 0.06% | 120,692 |
| Sep 30, 2025 | 1,759.00 | 1,771.00 | 1,700.00 | 1,727.00 | 1,727.00 | -1.60% | 139,587 |
| Sep 29, 2025 | 1,800.00 | 1,834.00 | 1,741.00 | 1,755.00 | 1,755.00 | -2.39% | 148,813 |
| Sep 26, 2025 | 1,830.00 | 1,950.00 | 1,796.00 | 1,798.00 | 1,798.00 | -1.75% | 234,924 |
| Sep 25, 2025 | 1,820.00 | 1,859.00 | 1,766.00 | 1,830.00 | 1,830.00 | 2.52% | 115,926 |
| Sep 24, 2025 | 1,869.00 | 1,869.00 | 1,753.00 | 1,785.00 | 1,785.00 | -1.82% | 190,240 |
| Sep 23, 2025 | 1,821.00 | 1,900.00 | 1,800.00 | 1,818.00 | 1,818.00 | -0.11% | 238,920 |
| Sep 22, 2025 | 1,948.00 | 1,948.00 | 1,775.00 | 1,820.00 | 1,820.00 | -4.96% | 284,480 |
| Sep 19, 2025 | 2,045.00 | 2,045.00 | 1,915.00 | 1,915.00 | 1,915.00 | -4.96% | 415,395 |
| Sep 18, 2025 | 2,035.00 | 2,060.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.98% | 184,162 |
| Sep 17, 2025 | 2,100.00 | 2,300.00 | 2,010.00 | 2,035.00 | 2,035.00 | -14.50% | 536,276 |
| Sep 16, 2025 | 2,250.00 | 2,450.00 | 2,215.00 | 2,380.00 | 1,933.80 | 5.78% | 485,100 |
| Sep 15, 2025 | 2,260.00 | 2,290.00 | 2,220.00 | 2,250.00 | 1,828.17 | -0.44% | 169,319 |
| Sep 12, 2025 | 2,240.00 | 2,270.00 | 2,205.00 | 2,260.00 | 1,836.30 | 3.20% | 161,767 |
| Sep 11, 2025 | 2,255.00 | 2,320.00 | 2,190.00 | 2,190.00 | 1,779.42 | -2.88% | 270,037 |
| Sep 10, 2025 | 2,275.00 | 2,280.00 | 2,220.00 | 2,255.00 | 1,832.23 | -0.88% | 104,582 |
| Sep 9, 2025 | 2,255.00 | 2,295.00 | 2,230.00 | 2,275.00 | 1,848.48 | 1.11% | 104,558 |
| Sep 8, 2025 | 2,260.00 | 2,315.00 | 2,225.00 | 2,250.00 | 1,828.17 | -0.44% | 86,853 |
| Sep 5, 2025 | 2,255.00 | 2,280.00 | 2,220.00 | 2,260.00 | 1,836.30 | 0.22% | 67,108 |
| Sep 4, 2025 | 2,205.00 | 2,285.00 | 2,205.00 | 2,255.00 | 1,832.23 | 2.27% | 69,146 |
| Sep 3, 2025 | 2,190.00 | 2,230.00 | 2,145.00 | 2,205.00 | 1,791.61 | 1.85% | 78,200 |
| Sep 2, 2025 | 2,195.00 | 2,330.00 | 2,145.00 | 2,165.00 | 1,759.11 | -3.35% | 241,146 |
| Sep 1, 2025 | 2,295.00 | 2,320.00 | 2,230.00 | 2,240.00 | 1,820.04 | -2.40% | 98,571 |
| Aug 29, 2025 | 2,355.00 | 2,460.00 | 2,295.00 | 2,295.00 | 1,864.73 | -1.92% | 120,714 |
| Aug 28, 2025 | 2,320.00 | 2,520.00 | 2,290.00 | 2,340.00 | 1,901.30 | 0.86% | 400,265 |
| Aug 27, 2025 | 2,505.00 | 2,545.00 | 2,290.00 | 2,320.00 | 1,885.05 | -7.20% | 316,179 |
| Aug 26, 2025 | 2,210.00 | 2,530.00 | 2,210.00 | 2,500.00 | 2,031.30 | 10.13% | 497,647 |
| Aug 25, 2025 | 2,195.00 | 2,310.00 | 2,195.00 | 2,270.00 | 1,844.42 | 3.42% | 185,849 |
| Aug 22, 2025 | 2,215.00 | 2,265.00 | 2,185.00 | 2,195.00 | 1,783.48 | -0.90% | 136,024 |
| Aug 21, 2025 | 2,150.00 | 2,240.00 | 2,130.00 | 2,215.00 | 1,799.73 | 3.50% | 261,835 |
| Aug 20, 2025 | 2,005.00 | 2,420.00 | 2,000.00 | 2,140.00 | 1,738.79 | 3.63% | 1,259,586 |
| Aug 19, 2025 | 2,185.00 | 2,350.00 | 2,000.00 | 2,065.00 | 1,677.85 | -25.45% | 1,752,898 |
| Aug 18, 2025 | 2,890.00 | 2,890.00 | 2,750.00 | 2,770.00 | 2,250.68 | -4.15% | 155,715 |
| Aug 14, 2025 | 2,800.00 | 3,010.00 | 2,755.00 | 2,890.00 | 2,348.18 | 4.52% | 307,451 |
| Aug 13, 2025 | 2,690.00 | 2,830.00 | 2,690.00 | 2,765.00 | 2,246.62 | 3.17% | 223,175 |
| Aug 12, 2025 | 2,710.00 | 2,760.00 | 2,665.00 | 2,680.00 | 2,177.55 | -1.29% | 208,880 |
| Aug 11, 2025 | 2,750.00 | 2,820.00 | 2,690.00 | 2,715.00 | 2,205.99 | -1.27% | 148,995 |
| Aug 8, 2025 | 2,710.00 | 2,780.00 | 2,655.00 | 2,750.00 | 2,234.43 | 1.48% | 194,600 |
| Aug 7, 2025 | 2,680.00 | 2,735.00 | 2,635.00 | 2,710.00 | 2,201.93 | 1.12% | 143,708 |
| Aug 6, 2025 | 2,720.00 | 2,750.00 | 2,635.00 | 2,680.00 | 2,177.55 | -1.47% | 170,698 |
| Aug 5, 2025 | 2,780.00 | 2,830.00 | 2,700.00 | 2,720.00 | 2,210.05 | -2.86% | 337,952 |
| Aug 4, 2025 | 2,845.00 | 2,870.00 | 2,775.00 | 2,800.00 | 2,275.06 | -1.58% | 122,467 |
| Aug 1, 2025 | 3,005.00 | 3,005.00 | 2,825.00 | 2,845.00 | 2,311.62 | -5.17% | 221,468 |
| Jul 31, 2025 | 3,020.00 | 3,040.00 | 2,965.00 | 3,000.00 | 2,437.56 | -0.33% | 86,301 |
| Jul 30, 2025 | 2,990.00 | 3,045.00 | 2,985.00 | 3,010.00 | 2,445.69 | 0.67% | 97,087 |
| Jul 29, 2025 | 3,040.00 | 3,040.00 | 2,945.00 | 2,990.00 | 2,429.43 | -1.64% | 70,541 |
| Jul 28, 2025 | 3,090.00 | 3,240.00 | 2,965.00 | 3,040.00 | 2,470.06 | -1.14% | 170,225 |
| Jul 25, 2025 | 3,065.00 | 3,180.00 | 3,050.00 | 3,075.00 | 2,498.50 | -2.23% | 104,012 |
| Jul 24, 2025 | 3,200.00 | 3,240.00 | 3,110.00 | 3,145.00 | 2,555.38 | -1.72% | 133,100 |
| Jul 23, 2025 | 3,285.00 | 3,365.00 | 3,120.00 | 3,200.00 | 2,600.06 | -1.54% | 285,613 |
| Jul 22, 2025 | 3,300.00 | 3,410.00 | 3,197.00 | 3,250.00 | 2,640.69 | -4.69% | 1,113,994 |
| Jul 21, 2025 | 3,465.00 | 3,550.00 | 3,310.00 | 3,410.00 | 2,770.69 | -1.59% | 244,151 |
| Jul 18, 2025 | 3,460.00 | 3,520.00 | 3,405.00 | 3,465.00 | 2,815.38 | -0.14% | 228,823 |
| Jul 17, 2025 | 3,300.00 | 3,600.00 | 3,245.00 | 3,470.00 | 2,819.44 | 4.83% | 389,462 |
| Jul 16, 2025 | 3,285.00 | 3,365.00 | 3,200.00 | 3,310.00 | 2,689.44 | - | 260,348 |
| Jul 15, 2025 | 3,110.00 | 3,350.00 | 3,080.00 | 3,310.00 | 2,689.44 | 7.29% | 536,999 |
| Jul 14, 2025 | 3,090.00 | 3,250.00 | 3,075.00 | 3,085.00 | 2,506.62 | -0.16% | 220,791 |
| Jul 11, 2025 | 3,080.00 | 3,145.00 | 3,030.00 | 3,090.00 | 2,510.69 | 0.32% | 166,274 |
| Jul 10, 2025 | 2,995.00 | 3,225.00 | 2,995.00 | 3,080.00 | 2,502.56 | 3.01% | 467,288 |