Skip to main content
CORESTEMCHEMON Inc. (KOSDAQ:166480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
-5.00 (-0.15%)
At close: Apr 29, 2026

CORESTEMCHEMON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,200.003,300.003,165.003,265.003,265.002.19%281,595
Apr 27, 20263,210.003,450.003,170.003,195.003,195.00-0.16%542,624
Apr 24, 20263,210.003,290.003,140.003,200.003,200.00-1.54%314,774
Apr 23, 20263,215.003,295.003,150.003,250.003,250.001.25%358,703
Apr 22, 20263,155.003,320.003,100.003,210.003,210.000.94%484,381
Apr 21, 20263,350.003,360.003,050.003,180.003,180.00-4.93%921,927
Apr 20, 20263,010.003,480.003,010.003,345.003,345.0012.06%1,993,719
Apr 17, 20262,990.003,045.002,830.002,985.002,985.00-0.17%667,999
Apr 16, 20262,670.003,085.002,670.002,990.002,990.0012.62%1,198,094
Apr 15, 20262,580.002,730.002,580.002,655.002,655.004.12%371,666
Apr 14, 20262,490.002,630.002,475.002,550.002,550.003.66%291,941
Apr 13, 20262,425.002,480.002,360.002,460.002,460.00-135,044
Apr 10, 20262,385.002,545.002,375.002,460.002,460.003.14%304,826
Apr 9, 20262,400.002,490.002,315.002,385.002,385.00-0.83%267,127
Apr 8, 20262,340.002,435.002,290.002,405.002,405.005.02%320,431
Apr 7, 20262,355.002,495.002,260.002,290.002,290.00-1.29%205,213
Apr 6, 20262,415.002,460.002,280.002,320.002,320.00-3.93%290,167
Apr 3, 20262,420.002,510.002,400.002,415.002,415.000.21%174,738
Apr 2, 20262,560.002,625.002,330.002,410.002,410.00-4.74%304,314
Apr 1, 20262,420.002,615.002,420.002,530.002,530.006.75%352,817
Mar 31, 20262,300.002,420.002,295.002,370.002,370.00-0.21%304,727
Mar 30, 20262,500.002,630.002,350.002,375.002,375.00-6.31%406,007
Mar 27, 20262,410.002,545.002,235.002,535.002,535.007.87%422,597
Mar 26, 20262,320.002,395.002,270.002,350.002,350.001.51%276,789
Mar 25, 20262,280.002,325.002,200.002,315.002,315.001.54%276,271
Mar 24, 20262,270.002,355.002,215.002,280.002,280.002.24%275,872
Mar 23, 20262,285.002,320.002,150.002,230.002,230.00-2.41%401,645
Mar 20, 20262,300.002,315.002,110.002,285.002,285.00-0.65%613,226
Mar 19, 20262,600.002,600.002,160.002,300.002,300.00-12.71%1,682,266
Mar 18, 20262,730.002,800.002,565.002,635.002,635.00-3.48%565,096
Mar 17, 20262,700.002,800.002,625.002,730.002,730.003.21%292,955
Mar 16, 20262,700.002,750.002,550.002,645.002,645.00-2.04%301,743
Mar 13, 20262,655.002,760.002,620.002,700.002,700.00-179,081
Mar 12, 20262,745.002,815.002,620.002,700.002,700.00-1.64%360,534
Mar 11, 20262,690.002,935.002,680.002,745.002,745.003.58%576,755
Mar 10, 20262,705.002,840.002,645.002,650.002,650.001.92%448,412
Mar 9, 20262,675.002,730.002,500.002,600.002,600.00-6.64%535,209
Mar 6, 20262,775.002,940.002,655.002,785.002,785.00-1.24%365,461
Mar 5, 20262,700.002,910.002,690.002,820.002,820.0011.02%635,967
Mar 4, 20262,870.002,905.002,485.002,540.002,540.00-13.16%1,231,467
Mar 3, 20263,125.003,195.002,855.002,925.002,925.00-9.58%1,015,774
Feb 27, 20263,185.003,330.003,150.003,235.003,235.001.57%374,434
Feb 26, 20263,295.003,620.003,180.003,185.003,185.000.31%664,993
Feb 25, 20263,340.003,380.003,165.003,175.003,175.00-5.08%766,827
Feb 24, 20263,480.003,585.003,260.003,345.003,345.00-3.32%507,801
Feb 23, 20263,395.003,555.003,215.003,460.003,460.001.62%763,122
Feb 20, 20263,740.003,760.003,345.003,405.003,405.00-8.96%1,264,342
Feb 19, 20263,305.003,975.003,305.003,740.003,740.0014.55%1,819,079
Feb 13, 20263,430.003,440.003,100.003,265.003,265.00-4.81%978,882
Feb 12, 20263,075.003,580.003,055.003,430.003,430.009.06%1,081,345
Feb 11, 20263,245.003,350.003,135.003,145.003,145.00-3.97%469,428
Feb 10, 20263,010.003,535.002,920.003,275.003,275.009.35%1,253,229
Feb 9, 20262,940.003,050.002,895.002,995.002,995.001.87%392,005
Feb 6, 20262,825.003,010.002,635.002,940.002,940.001.91%595,472
Feb 5, 20263,080.003,095.002,860.002,885.002,885.00-5.56%521,234
Feb 4, 20262,985.003,100.002,930.003,055.003,055.002.35%606,777
Feb 3, 20262,990.003,160.002,905.002,985.002,985.000.17%865,430
Feb 2, 20263,145.003,220.002,810.002,980.002,980.00-10.91%1,756,406
Jan 30, 20263,975.003,975.003,135.003,345.003,345.00-15.85%2,517,290
Jan 29, 20263,995.004,100.003,830.003,975.003,975.002.85%1,411,549
Jan 28, 20263,690.003,910.003,410.003,865.003,865.005.46%2,607,345
Jan 27, 20263,170.003,785.003,170.003,665.003,665.0015.62%4,305,025
Jan 26, 20262,600.003,300.002,580.003,170.003,170.0022.87%5,136,434
Jan 23, 20262,085.002,680.002,070.002,580.002,580.0021.99%4,961,902
Jan 22, 20262,045.002,270.001,990.002,115.002,115.003.42%895,210
Jan 21, 20262,215.002,215.001,980.002,045.002,045.00-7.88%1,059,974
Jan 20, 20262,095.002,240.002,035.002,220.002,220.005.97%709,064
Jan 19, 20262,075.002,135.002,035.002,095.002,095.00-0.24%587,110
Jan 16, 20262,140.002,140.002,000.002,100.002,100.001.20%432,405
Jan 15, 20262,030.002,130.001,994.002,075.002,075.002.72%398,809
Jan 14, 20262,000.002,110.001,905.002,020.002,020.001.00%471,594
Jan 13, 20262,110.002,110.001,978.002,000.002,000.00-5.66%736,727
Jan 12, 20261,969.002,240.001,935.002,120.002,120.007.67%1,424,341
Jan 9, 20261,951.002,015.001,920.001,969.001,969.000.41%353,838
Jan 8, 20261,970.001,985.001,878.001,961.001,961.00-1.31%528,860
Jan 7, 20261,828.001,999.001,805.001,987.001,987.008.70%974,996
Jan 6, 20261,865.001,869.001,810.001,828.001,828.00-1.88%304,159
Jan 5, 20261,840.001,880.001,764.001,863.001,863.000.98%512,843
Jan 2, 20261,850.001,949.001,729.001,845.001,845.00-0.16%768,232
Dec 30, 20251,705.001,864.001,685.001,848.001,848.006.88%720,471
Dec 29, 20251,710.001,781.001,670.001,729.001,729.001.23%528,239
Dec 26, 20251,780.001,780.001,670.001,708.001,708.00-3.06%703,133
Dec 24, 20251,700.001,792.001,640.001,762.001,762.00-1.18%832,015
Dec 23, 20251,847.001,877.001,720.001,783.001,783.00-3.36%815,830
Dec 22, 20251,890.001,949.001,745.001,845.001,845.00-2.38%749,861
Dec 19, 20251,950.001,960.001,890.001,890.001,890.00-3.18%635,160
Dec 18, 20251,886.001,963.001,873.001,952.001,952.000.46%599,189
Dec 17, 20251,958.001,963.001,905.001,943.001,943.00-0.97%476,780
Dec 16, 20252,005.002,020.001,908.001,962.001,962.00-0.15%934,515
Dec 15, 20251,893.001,965.001,855.001,965.001,965.003.80%1,252,268
Dec 12, 20251,866.001,948.001,810.001,893.001,893.000.75%1,630,843
Dec 11, 20251,820.001,940.001,743.001,879.001,879.006.22%3,974,091
Dec 10, 20251,720.002,235.001,620.001,769.001,769.002.85%11,720,670
Dec 9, 20251,779.001,843.001,670.001,720.001,720.00-4.34%1,247,754
Dec 8, 20251,910.002,000.001,764.001,798.001,798.00-5.27%1,886,405
Dec 5, 20251,530.001,934.001,495.001,898.001,898.0024.05%4,702,577
Dec 4, 20251,581.001,632.001,480.001,530.001,530.00-3.23%737,987
Dec 3, 20251,529.001,590.001,450.001,581.001,581.003.74%1,014,317
Dec 2, 20251,414.001,546.001,362.001,524.001,524.007.70%1,246,162
Dec 1, 20251,451.001,605.001,400.001,415.001,415.00-1.12%2,042,133