Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea
· Delayed Price · Currency is KRW 1,614.00
-1.00 (-0.06%)
At close: Dec 5, 2025
Kangstem Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,644.00 | 1,645.00 | 1,581.00 | 1,614.00 | 1,614.00 | -0.06% | 420,553 |
| Dec 4, 2025 | 1,626.00 | 1,639.00 | 1,569.00 | 1,615.00 | 1,615.00 | - | 569,317 |
| Dec 3, 2025 | 1,624.00 | 1,649.00 | 1,582.00 | 1,615.00 | 1,615.00 | 1.70% | 748,998 |
| Dec 2, 2025 | 1,520.00 | 1,591.00 | 1,509.00 | 1,588.00 | 1,588.00 | 4.47% | 506,538 |
| Dec 1, 2025 | 1,537.00 | 1,549.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.98% | 269,075 |
| Nov 28, 2025 | 1,486.00 | 1,573.00 | 1,479.00 | 1,535.00 | 1,535.00 | 3.30% | 578,219 |
| Nov 27, 2025 | 1,464.00 | 1,486.00 | 1,451.00 | 1,486.00 | 1,486.00 | 1.50% | 244,532 |
| Nov 26, 2025 | 1,446.00 | 1,487.00 | 1,411.00 | 1,464.00 | 1,464.00 | 3.83% | 292,746 |
| Nov 25, 2025 | 1,429.00 | 1,469.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.14% | 192,029 |
| Nov 24, 2025 | 1,477.00 | 1,483.00 | 1,402.00 | 1,408.00 | 1,408.00 | -5.06% | 368,482 |
| Nov 21, 2025 | 1,445.00 | 1,508.00 | 1,411.00 | 1,483.00 | 1,483.00 | 1.23% | 339,168 |
| Nov 20, 2025 | 1,414.00 | 1,466.00 | 1,412.00 | 1,465.00 | 1,465.00 | 4.87% | 233,029 |
| Nov 19, 2025 | 1,439.00 | 1,442.00 | 1,376.00 | 1,397.00 | 1,397.00 | -2.85% | 594,832 |
| Nov 18, 2025 | 1,491.00 | 1,491.00 | 1,421.00 | 1,438.00 | 1,438.00 | -4.13% | 447,866 |
| Nov 17, 2025 | 1,521.00 | 1,531.00 | 1,480.00 | 1,500.00 | 1,500.00 | -1.90% | 396,614 |
| Nov 14, 2025 | 1,525.00 | 1,580.00 | 1,487.00 | 1,529.00 | 1,529.00 | - | 773,356 |
| Nov 13, 2025 | 1,520.00 | 1,577.00 | 1,501.00 | 1,529.00 | 1,529.00 | 1.26% | 597,647 |
| Nov 12, 2025 | 1,461.00 | 1,520.00 | 1,456.00 | 1,510.00 | 1,510.00 | 3.71% | 406,577 |
| Nov 11, 2025 | 1,466.00 | 1,535.00 | 1,447.00 | 1,456.00 | 1,456.00 | -0.68% | 341,703 |
| Nov 10, 2025 | 1,454.00 | 1,489.00 | 1,442.00 | 1,466.00 | 1,466.00 | 0.83% | 220,561 |
| Nov 7, 2025 | 1,472.00 | 1,473.00 | 1,427.00 | 1,454.00 | 1,454.00 | -1.22% | 422,841 |
| Nov 6, 2025 | 1,517.00 | 1,597.00 | 1,454.00 | 1,472.00 | 1,472.00 | -2.52% | 1,209,191 |
| Nov 5, 2025 | 1,467.00 | 1,540.00 | 1,431.00 | 1,510.00 | 1,510.00 | 1.75% | 576,147 |
| Nov 4, 2025 | 1,480.00 | 1,519.00 | 1,452.00 | 1,484.00 | 1,484.00 | 0.34% | 227,013 |
| Nov 3, 2025 | 1,447.00 | 1,533.00 | 1,447.00 | 1,479.00 | 1,479.00 | 2.57% | 464,240 |
| Oct 31, 2025 | 1,415.00 | 1,471.00 | 1,415.00 | 1,442.00 | 1,442.00 | 1.34% | 277,329 |
| Oct 30, 2025 | 1,418.00 | 1,444.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.35% | 323,468 |
| Oct 29, 2025 | 1,466.00 | 1,466.00 | 1,418.00 | 1,418.00 | 1,418.00 | -1.53% | 213,028 |
| Oct 28, 2025 | 1,470.00 | 1,520.00 | 1,430.00 | 1,440.00 | 1,440.00 | -2.24% | 223,036 |
| Oct 27, 2025 | 1,414.00 | 1,483.00 | 1,376.00 | 1,473.00 | 1,473.00 | 4.47% | 387,816 |
| Oct 24, 2025 | 1,436.00 | 1,448.00 | 1,406.00 | 1,410.00 | 1,410.00 | - | 239,225 |
| Oct 23, 2025 | 1,469.00 | 1,469.00 | 1,400.00 | 1,410.00 | 1,410.00 | -4.08% | 315,027 |
| Oct 22, 2025 | 1,409.00 | 1,515.00 | 1,377.00 | 1,470.00 | 1,470.00 | 4.33% | 480,739 |
| Oct 21, 2025 | 1,410.00 | 1,439.00 | 1,403.00 | 1,409.00 | 1,409.00 | 0.36% | 253,059 |
| Oct 20, 2025 | 1,468.00 | 1,482.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.85% | 383,926 |
| Oct 17, 2025 | 1,411.00 | 1,489.00 | 1,410.00 | 1,416.00 | 1,416.00 | 0.50% | 419,291 |
| Oct 16, 2025 | 1,418.00 | 1,428.00 | 1,372.00 | 1,409.00 | 1,409.00 | -0.63% | 303,188 |
| Oct 15, 2025 | 1,430.00 | 1,459.00 | 1,400.00 | 1,418.00 | 1,418.00 | -0.28% | 231,406 |
| Oct 14, 2025 | 1,465.00 | 1,485.00 | 1,400.00 | 1,422.00 | 1,422.00 | -2.80% | 304,488 |
| Oct 13, 2025 | 1,535.00 | 1,535.00 | 1,461.00 | 1,463.00 | 1,463.00 | -4.75% | 339,192 |
| Oct 10, 2025 | 1,471.00 | 1,537.00 | 1,455.00 | 1,536.00 | 1,536.00 | 4.42% | 494,668 |
| Oct 2, 2025 | 1,470.00 | 1,479.00 | 1,430.00 | 1,471.00 | 1,471.00 | 0.07% | 322,566 |
| Oct 1, 2025 | 1,510.00 | 1,510.00 | 1,459.00 | 1,470.00 | 1,470.00 | 0.82% | 175,214 |
| Sep 30, 2025 | 1,466.00 | 1,518.00 | 1,456.00 | 1,458.00 | 1,458.00 | -1.09% | 279,856 |
| Sep 29, 2025 | 1,492.00 | 1,497.00 | 1,445.00 | 1,474.00 | 1,474.00 | -1.07% | 301,598 |
| Sep 26, 2025 | 1,506.00 | 1,545.00 | 1,461.00 | 1,490.00 | 1,490.00 | -2.10% | 384,579 |
| Sep 25, 2025 | 1,510.00 | 1,550.00 | 1,500.00 | 1,522.00 | 1,522.00 | -0.59% | 477,992 |
| Sep 24, 2025 | 1,565.00 | 1,599.00 | 1,531.00 | 1,531.00 | 1,531.00 | -2.61% | 443,710 |
| Sep 23, 2025 | 1,592.00 | 1,618.00 | 1,547.00 | 1,572.00 | 1,572.00 | -1.26% | 322,362 |
| Sep 22, 2025 | 1,596.00 | 1,604.00 | 1,557.00 | 1,592.00 | 1,592.00 | -0.50% | 403,893 |
| Sep 19, 2025 | 1,616.00 | 1,674.00 | 1,596.00 | 1,600.00 | 1,600.00 | 0.25% | 725,650 |
| Sep 18, 2025 | 1,572.00 | 1,626.00 | 1,551.00 | 1,596.00 | 1,596.00 | 1.85% | 601,565 |
| Sep 17, 2025 | 1,536.00 | 1,567.00 | 1,505.00 | 1,567.00 | 1,567.00 | 1.36% | 595,633 |
| Sep 16, 2025 | 1,530.00 | 1,584.00 | 1,516.00 | 1,546.00 | 1,546.00 | 1.05% | 764,440 |
| Sep 15, 2025 | 1,515.00 | 1,567.00 | 1,476.00 | 1,530.00 | 1,530.00 | 0.92% | 609,351 |
| Sep 12, 2025 | 1,372.00 | 1,575.00 | 1,372.00 | 1,516.00 | 1,516.00 | 10.50% | 2,557,947 |
| Sep 11, 2025 | 1,368.00 | 1,395.00 | 1,361.00 | 1,372.00 | 1,372.00 | 0.29% | 348,381 |
| Sep 10, 2025 | 1,361.00 | 1,379.00 | 1,330.00 | 1,368.00 | 1,368.00 | 0.51% | 339,212 |
| Sep 9, 2025 | 1,360.00 | 1,394.00 | 1,339.00 | 1,361.00 | 1,361.00 | -0.07% | 496,384 |
| Sep 8, 2025 | 1,290.00 | 1,418.00 | 1,287.00 | 1,362.00 | 1,362.00 | 6.07% | 1,078,438 |
| Sep 5, 2025 | 1,308.00 | 1,317.00 | 1,267.00 | 1,284.00 | 1,284.00 | -1.98% | 468,155 |
| Sep 4, 2025 | 1,250.00 | 1,348.00 | 1,208.00 | 1,310.00 | 1,310.00 | 4.80% | 1,849,217 |
| Sep 3, 2025 | 1,217.00 | 1,270.00 | 1,210.00 | 1,250.00 | 1,250.00 | 2.38% | 376,149 |
| Sep 2, 2025 | 1,172.00 | 1,241.00 | 1,080.00 | 1,221.00 | 1,221.00 | 2.35% | 1,634,099 |
| Sep 1, 2025 | 1,171.00 | 1,230.00 | 1,168.00 | 1,193.00 | 1,193.00 | -0.50% | 369,201 |
| Aug 29, 2025 | 1,253.00 | 1,262.00 | 1,174.00 | 1,199.00 | 1,199.00 | -4.31% | 662,085 |
| Aug 28, 2025 | 1,308.00 | 1,308.00 | 1,243.00 | 1,253.00 | 1,253.00 | -4.20% | 459,776 |
| Aug 27, 2025 | 1,309.00 | 1,334.00 | 1,288.00 | 1,308.00 | 1,308.00 | -0.08% | 267,161 |
| Aug 26, 2025 | 1,338.00 | 1,370.00 | 1,299.00 | 1,309.00 | 1,309.00 | -2.60% | 359,378 |
| Aug 25, 2025 | 1,280.00 | 1,357.00 | 1,260.00 | 1,344.00 | 1,344.00 | 6.92% | 824,984 |
| Aug 22, 2025 | 1,245.00 | 1,305.00 | 1,245.00 | 1,257.00 | 1,257.00 | -0.32% | 411,612 |
| Aug 21, 2025 | 1,298.00 | 1,299.00 | 1,243.00 | 1,261.00 | 1,261.00 | - | 369,991 |
| Aug 20, 2025 | 1,235.00 | 1,286.00 | 1,200.00 | 1,261.00 | 1,261.00 | 1.61% | 765,190 |
| Aug 19, 2025 | 1,261.00 | 1,293.00 | 1,230.00 | 1,241.00 | 1,241.00 | -3.42% | 751,173 |
| Aug 18, 2025 | 1,340.00 | 1,340.00 | 1,255.00 | 1,285.00 | 1,285.00 | -4.10% | 1,954,593 |
| Aug 14, 2025 | 1,196.00 | 1,499.00 | 1,196.00 | 1,340.00 | 1,340.00 | 14.43% | 22,701,190 |
| Aug 13, 2025 | 1,220.00 | 1,220.00 | 1,157.00 | 1,171.00 | 1,171.00 | -1.35% | 472,790 |
| Aug 12, 2025 | 1,248.00 | 1,248.00 | 1,181.00 | 1,187.00 | 1,187.00 | -4.96% | 1,667,706 |
| Aug 11, 2025 | 1,290.00 | 1,357.00 | 1,238.00 | 1,249.00 | 1,249.00 | -3.63% | 796,584 |
| Aug 8, 2025 | 1,340.00 | 1,360.00 | 1,279.00 | 1,296.00 | 1,296.00 | -3.28% | 624,728 |
| Aug 7, 2025 | 1,391.00 | 1,391.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.96% | 193,183 |
| Aug 6, 2025 | 1,353.00 | 1,469.00 | 1,331.00 | 1,353.00 | 1,353.00 | - | 572,040 |
| Aug 5, 2025 | 1,362.00 | 1,388.00 | 1,345.00 | 1,353.00 | 1,353.00 | -0.51% | 274,973 |
| Aug 4, 2025 | 1,326.00 | 1,360.00 | 1,306.00 | 1,360.00 | 1,360.00 | 2.56% | 159,075 |
| Aug 1, 2025 | 1,357.00 | 1,357.00 | 1,309.00 | 1,326.00 | 1,326.00 | -2.36% | 203,742 |
| Jul 31, 2025 | 1,335.00 | 1,398.00 | 1,334.00 | 1,358.00 | 1,358.00 | 1.72% | 594,573 |
| Jul 30, 2025 | 1,323.00 | 1,354.00 | 1,319.00 | 1,335.00 | 1,335.00 | -1.40% | 331,947 |
| Jul 29, 2025 | 1,359.00 | 1,363.00 | 1,334.00 | 1,354.00 | 1,354.00 | -0.37% | 99,816 |
| Jul 28, 2025 | 1,384.00 | 1,398.00 | 1,353.00 | 1,359.00 | 1,359.00 | -2.72% | 216,129 |
| Jul 25, 2025 | 1,380.00 | 1,404.00 | 1,357.00 | 1,397.00 | 1,397.00 | 1.23% | 165,851 |
| Jul 24, 2025 | 1,425.00 | 1,480.00 | 1,351.00 | 1,380.00 | 1,380.00 | -1.43% | 846,650 |
| Jul 23, 2025 | 1,420.00 | 1,450.00 | 1,398.00 | 1,400.00 | 1,400.00 | -1.62% | 200,498 |
| Jul 22, 2025 | 1,476.00 | 1,491.00 | 1,420.00 | 1,423.00 | 1,423.00 | -3.00% | 203,457 |
| Jul 21, 2025 | 1,470.00 | 1,485.00 | 1,445.00 | 1,467.00 | 1,467.00 | -0.47% | 146,512 |
| Jul 18, 2025 | 1,489.00 | 1,517.00 | 1,469.00 | 1,474.00 | 1,474.00 | -0.41% | 310,130 |
| Jul 17, 2025 | 1,500.00 | 1,500.00 | 1,438.00 | 1,480.00 | 1,480.00 | 2.07% | 268,356 |
| Jul 16, 2025 | 1,438.00 | 1,455.00 | 1,418.00 | 1,450.00 | 1,450.00 | 0.90% | 169,860 |
| Jul 15, 2025 | 1,484.00 | 1,486.00 | 1,424.00 | 1,437.00 | 1,437.00 | -3.17% | 298,468 |
| Jul 14, 2025 | 1,460.00 | 1,495.00 | 1,443.00 | 1,484.00 | 1,484.00 | 1.78% | 250,951 |
| Jul 11, 2025 | 1,449.00 | 1,485.00 | 1,427.00 | 1,458.00 | 1,458.00 | 2.53% | 341,797 |