Skip to main content
Kangstem Biotech Co., Ltd. (KOSDAQ:217730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,095.00
+20.00 (0.49%)
At close: Apr 28, 2026

Kangstem Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,075.004,175.003,900.004,095.004,095.000.49%843,598
Apr 27, 20264,100.004,175.004,000.004,075.004,075.00-0.85%784,332
Apr 24, 20264,140.004,185.004,075.004,110.004,110.00-0.72%579,504
Apr 23, 20264,165.004,270.004,105.004,140.004,140.00-0.60%778,110
Apr 22, 20264,200.004,245.004,070.004,165.004,165.00-1.07%990,759
Apr 21, 20264,330.004,530.004,170.004,210.004,210.00-2.77%1,689,800
Apr 20, 20264,320.004,470.004,190.004,330.004,330.001.29%1,226,878
Apr 17, 20264,200.004,355.004,080.004,275.004,275.002.15%1,500,851
Apr 16, 20264,615.004,645.004,040.004,185.004,185.00-9.32%3,597,827
Apr 15, 20264,405.004,690.004,245.004,615.004,615.005.97%2,857,960
Apr 14, 20264,050.004,570.004,005.004,355.004,355.007.53%3,845,380
Apr 13, 20263,575.004,220.003,550.004,050.004,050.0012.50%5,893,103
Apr 10, 20263,250.003,695.003,095.003,600.003,600.0012.50%3,264,775
Apr 9, 20263,255.003,255.003,105.003,200.003,200.00-0.93%628,864
Apr 8, 20263,175.003,290.003,160.003,230.003,230.003.86%1,304,116
Apr 7, 20263,235.003,325.003,080.003,110.003,110.00-3.42%1,097,583
Apr 6, 20263,440.003,445.003,145.003,220.003,220.00-6.40%1,828,995
Apr 3, 20263,535.003,650.003,360.003,440.003,440.00-2.69%1,565,078
Apr 2, 20263,560.003,885.003,480.003,535.003,535.00-0.42%3,150,377
Apr 1, 20263,160.003,650.003,130.003,550.003,550.0016.01%4,992,936
Mar 31, 20263,340.003,430.003,020.003,060.003,060.00-8.93%2,993,854
Mar 30, 20263,580.003,665.003,265.003,360.003,360.00-6.28%7,781,957
Mar 27, 20262,810.003,585.002,810.003,585.003,585.0029.89%19,402,290
Mar 26, 20262,625.002,860.002,525.002,760.002,760.004.94%1,566,955
Mar 25, 20262,635.002,670.002,550.002,630.002,630.00-573,870
Mar 24, 20262,780.002,895.002,605.002,630.002,630.00-5.23%1,215,697
Mar 23, 20262,695.002,835.002,615.002,775.002,775.001.46%1,091,877
Mar 20, 20262,620.002,790.002,560.002,735.002,735.003.21%967,135
Mar 19, 20262,610.002,690.002,555.002,650.002,650.00-0.56%869,217
Mar 18, 20262,590.002,665.002,500.002,665.002,665.003.90%936,129
Mar 17, 20262,510.002,650.002,490.002,565.002,565.003.64%923,184
Mar 16, 20262,585.002,730.002,415.002,475.002,475.00-4.07%994,261
Mar 13, 20262,535.002,755.002,500.002,580.002,580.00-2.46%1,352,762
Mar 12, 20262,525.002,750.002,480.002,645.002,645.003.73%1,881,313
Mar 11, 20262,290.002,585.002,250.002,550.002,550.0012.83%2,727,408
Mar 10, 20262,310.002,355.002,160.002,260.002,260.002.03%1,483,982
Mar 9, 20261,940.002,380.001,900.002,215.002,215.0010.20%2,830,087
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