Skip to main content
Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,010.00
+41.00 (2.08%)
At close: Mar 6, 2026

Kangstem Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,967.002,040.001,947.002,010.002,010.002.08%418,991
Mar 5, 20261,909.001,991.001,909.001,969.001,969.008.25%689,620
Mar 4, 20262,020.002,090.001,817.001,819.001,819.00-13.38%1,241,492
Mar 3, 20262,130.002,180.002,040.002,100.002,100.00-4.11%688,859
Feb 27, 20262,170.002,225.002,140.002,190.002,190.000.92%449,839
Feb 26, 20262,210.002,245.002,150.002,170.002,170.00-1.81%401,177
Feb 25, 20262,285.002,330.002,180.002,210.002,210.00-2.86%546,964
Feb 24, 20262,295.002,350.002,260.002,275.002,275.00-0.66%557,753
Feb 23, 20262,215.002,340.002,110.002,290.002,290.001.33%982,344
Feb 20, 20262,205.002,370.002,175.002,260.002,260.002.96%1,406,672
Feb 19, 20262,100.002,265.002,070.002,195.002,195.005.28%978,040
Feb 13, 20262,135.002,175.002,080.002,085.002,085.00-3.25%535,100
Feb 12, 20262,200.002,240.002,140.002,155.002,155.00-1.60%601,250
Feb 11, 20262,235.002,280.002,165.002,190.002,190.00-2.01%648,931
Feb 10, 20262,130.002,235.002,085.002,235.002,235.004.93%897,980
Feb 9, 20262,030.002,150.002,025.002,130.002,130.004.93%590,220
Feb 6, 20262,060.002,060.001,964.002,030.002,030.00-2.87%513,201
Feb 5, 20262,070.002,160.002,045.002,090.002,090.00-1.65%611,200
Feb 4, 20262,080.002,170.002,065.002,125.002,125.001.67%445,711
Feb 3, 20262,145.002,185.002,080.002,090.002,090.00-2.56%525,817
Feb 2, 20262,170.002,215.002,110.002,145.002,145.00-2.28%561,724
Jan 30, 20262,180.002,195.002,110.002,195.002,195.000.46%535,677
Jan 29, 20262,150.002,280.002,075.002,185.002,185.001.63%1,241,382
Jan 28, 20262,110.002,270.002,070.002,150.002,150.001.90%1,217,371
Jan 27, 20262,095.002,135.002,020.002,110.002,110.00-658,459
Jan 26, 20262,070.002,150.002,020.002,110.002,110.001.93%769,148
Jan 23, 20262,060.002,125.001,998.002,070.002,070.00-0.48%665,744
Jan 22, 20262,145.002,200.002,070.002,080.002,080.00-3.03%667,333
Jan 21, 20262,265.002,290.002,110.002,145.002,145.00-7.14%1,199,812
Jan 20, 20262,370.002,410.002,275.002,310.002,310.00-1.49%953,740
Jan 19, 20262,195.002,345.002,170.002,345.002,345.006.83%1,182,590
Jan 16, 20262,120.002,325.002,120.002,195.002,195.002.33%1,240,489
Jan 15, 20262,115.002,200.002,060.002,145.002,145.00-1.15%687,260
Jan 14, 20262,170.002,255.002,100.002,170.002,170.001.40%940,919
Jan 13, 20262,025.002,150.002,015.002,140.002,140.003.88%810,797
Jan 12, 20262,110.002,150.002,035.002,060.002,060.00-2.60%756,535
Jan 9, 20262,190.002,230.002,045.002,115.002,115.00-2.76%653,801
Jan 8, 20262,110.002,235.002,085.002,175.002,175.002.59%818,640
Jan 7, 20262,150.002,175.002,050.002,120.002,120.00-2.53%790,807
Jan 6, 20262,280.002,310.002,155.002,175.002,175.00-4.61%793,125
Jan 5, 20262,125.002,315.002,055.002,280.002,280.005.56%968,030
Jan 2, 20262,370.002,380.002,110.002,160.002,160.00-6.90%1,597,682
Dec 30, 20252,125.002,320.002,055.002,320.002,320.008.67%1,276,913
Dec 29, 20251,925.002,140.001,897.002,135.002,135.0010.91%1,571,456
Dec 26, 20251,903.001,964.001,874.001,925.001,925.002.12%721,190
Dec 24, 20251,900.001,908.001,830.001,885.001,885.00-0.37%682,820
Dec 23, 20251,914.001,951.001,850.001,892.001,892.00-1.15%966,275
Dec 22, 20251,750.001,938.001,750.001,914.001,914.009.62%2,056,934
Dec 19, 20251,690.001,777.001,690.001,746.001,746.003.93%1,459,532
Dec 18, 20251,670.001,726.001,670.001,680.001,680.00-1.87%372,713
Dec 17, 20251,699.001,724.001,660.001,712.001,712.001.36%741,359
Dec 16, 20251,700.001,718.001,630.001,689.001,689.00-0.47%564,471
Dec 15, 20251,738.001,738.001,670.001,697.001,697.000.41%741,917
Dec 12, 20251,707.001,774.001,662.001,690.001,690.003.74%2,739,796
Dec 11, 20251,591.001,640.001,591.001,629.001,629.001.81%384,742
Dec 10, 20251,576.001,629.001,565.001,600.001,600.001.52%325,324
Dec 9, 20251,598.001,609.001,561.001,576.001,576.00-0.06%274,109
Dec 8, 20251,613.001,663.001,575.001,577.001,577.00-2.29%454,211
Dec 5, 20251,644.001,645.001,581.001,614.001,614.00-0.06%421,642
Dec 4, 20251,626.001,639.001,569.001,615.001,615.00-569,317
Dec 3, 20251,624.001,649.001,582.001,615.001,615.001.70%752,324
Dec 2, 20251,520.001,591.001,509.001,588.001,588.004.47%507,189
Dec 1, 20251,537.001,549.001,500.001,520.001,520.00-0.98%269,647
Nov 28, 20251,486.001,573.001,479.001,535.001,535.003.30%578,219
Nov 27, 20251,464.001,486.001,451.001,486.001,486.001.50%245,937
Nov 26, 20251,446.001,487.001,411.001,464.001,464.003.83%293,363
Nov 25, 20251,429.001,469.001,405.001,410.001,410.000.14%192,029
Nov 24, 20251,477.001,483.001,402.001,408.001,408.00-5.06%368,482
Nov 21, 20251,445.001,508.001,411.001,483.001,483.001.23%340,835
Nov 20, 20251,414.001,466.001,412.001,465.001,465.004.87%233,029
Nov 19, 20251,439.001,442.001,376.001,397.001,397.00-2.85%594,832
Nov 18, 20251,491.001,491.001,421.001,438.001,438.00-4.13%447,866
Nov 17, 20251,521.001,531.001,480.001,500.001,500.00-1.90%396,614
Nov 14, 20251,525.001,580.001,487.001,529.001,529.00-773,356
Nov 13, 20251,520.001,577.001,501.001,529.001,529.001.26%597,647
Nov 12, 20251,461.001,520.001,456.001,510.001,510.003.71%406,577
Nov 11, 20251,466.001,535.001,447.001,456.001,456.00-0.68%341,703
Nov 10, 20251,454.001,489.001,442.001,466.001,466.000.83%220,561
Nov 7, 20251,472.001,473.001,427.001,454.001,454.00-1.22%422,841
Nov 6, 20251,517.001,597.001,454.001,472.001,472.00-2.52%1,209,191
Nov 5, 20251,467.001,540.001,431.001,510.001,510.001.75%576,147
Nov 4, 20251,480.001,519.001,452.001,484.001,484.000.34%227,013
Nov 3, 20251,447.001,533.001,447.001,479.001,479.002.57%464,240
Oct 31, 20251,415.001,471.001,415.001,442.001,442.001.34%277,329
Oct 30, 20251,418.001,444.001,410.001,423.001,423.000.35%323,468
Oct 29, 20251,466.001,466.001,418.001,418.001,418.00-1.53%213,028
Oct 28, 20251,470.001,520.001,430.001,440.001,440.00-2.24%223,036
Oct 27, 20251,414.001,483.001,376.001,473.001,473.004.47%387,816
Oct 24, 20251,436.001,448.001,406.001,410.001,410.00-239,225
Oct 23, 20251,469.001,469.001,400.001,410.001,410.00-4.08%315,027
Oct 22, 20251,409.001,515.001,377.001,470.001,470.004.33%480,739
Oct 21, 20251,410.001,439.001,403.001,409.001,409.000.36%253,059
Oct 20, 20251,468.001,482.001,404.001,404.001,404.00-0.85%383,926
Oct 17, 20251,411.001,489.001,410.001,416.001,416.000.50%419,291
Oct 16, 20251,418.001,428.001,372.001,409.001,409.00-0.63%303,188
Oct 15, 20251,430.001,459.001,400.001,418.001,418.00-0.28%231,406
Oct 14, 20251,465.001,485.001,400.001,422.001,422.00-2.80%304,488
Oct 13, 20251,535.001,535.001,461.001,463.001,463.00-4.75%339,192
Oct 10, 20251,471.001,537.001,455.001,536.001,536.004.42%494,668
Oct 2, 20251,470.001,479.001,430.001,471.001,471.000.07%322,566