Kainos Medicine, Inc. (KOSDAQ:284620)
South Korea
· Delayed Price · Currency is KRW 1,087.00
-105.00 (-8.81%)
At close: Aug 14, 2025
Kainos Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,200.00 | 1,245.00 | 1,069.00 | 1,087.00 | 1,087.00 | -8.81% | 883,908 |
| Aug 13, 2025 | 1,390.00 | 1,490.00 | 1,126.00 | 1,192.00 | 1,192.00 | -6.14% | 5,501,888 |
| Aug 12, 2025 | 995.00 | 1,270.00 | 995.00 | 1,270.00 | 1,270.00 | 29.99% | 1,973,010 |
| Aug 11, 2025 | 986.00 | 988.00 | 960.00 | 977.00 | 977.00 | -0.91% | 40,361 |
| Aug 8, 2025 | 1,009.00 | 1,009.00 | 977.00 | 986.00 | 986.00 | -0.40% | 59,249 |
| Aug 7, 2025 | 1,043.00 | 1,045.00 | 990.00 | 990.00 | 990.00 | -0.20% | 37,024 |
| Aug 6, 2025 | 1,000.00 | 1,014.00 | 990.00 | 992.00 | 992.00 | -0.80% | 22,834 |
| Aug 5, 2025 | 1,000.00 | 1,005.00 | 992.00 | 1,000.00 | 1,000.00 | 0.81% | 26,834 |
| Aug 4, 2025 | 989.00 | 1,045.00 | 989.00 | 992.00 | 992.00 | 0.30% | 22,145 |
| Aug 1, 2025 | 1,001.00 | 1,002.00 | 980.00 | 989.00 | 989.00 | -1.10% | 41,574 |
| Jul 31, 2025 | 1,006.00 | 1,010.00 | 993.00 | 1,000.00 | 1,000.00 | -0.60% | 25,552 |
| Jul 30, 2025 | 1,005.00 | 1,016.00 | 991.00 | 1,006.00 | 1,006.00 | -0.10% | 116,254 |
| Jul 29, 2025 | 1,026.00 | 1,027.00 | 977.00 | 1,007.00 | 1,007.00 | -0.49% | 92,210 |
| Jul 28, 2025 | 1,091.00 | 1,117.00 | 1,012.00 | 1,012.00 | 1,012.00 | -7.24% | 123,928 |
| Jul 25, 2025 | 1,096.00 | 1,139.00 | 1,070.00 | 1,091.00 | 1,091.00 | -0.46% | 60,751 |
| Jul 24, 2025 | 1,116.00 | 1,142.00 | 1,082.00 | 1,096.00 | 1,096.00 | -1.79% | 81,807 |
| Jul 23, 2025 | 1,087.00 | 1,239.00 | 1,061.00 | 1,116.00 | 1,116.00 | 2.67% | 317,563 |
| Jul 22, 2025 | 1,054.00 | 1,144.00 | 1,026.00 | 1,087.00 | 1,087.00 | 3.13% | 91,698 |
| Jul 21, 2025 | 1,079.00 | 1,079.00 | 1,040.00 | 1,054.00 | 1,054.00 | -2.32% | 36,506 |
| Jul 18, 2025 | 1,093.00 | 1,106.00 | 1,050.00 | 1,079.00 | 1,079.00 | -1.28% | 66,590 |
| Jul 17, 2025 | 1,094.00 | 1,137.00 | 1,068.00 | 1,093.00 | 1,093.00 | -0.09% | 65,196 |
| Jul 16, 2025 | 1,171.00 | 1,171.00 | 1,079.00 | 1,094.00 | 1,094.00 | -3.78% | 151,881 |
| Jul 15, 2025 | 1,131.00 | 1,145.00 | 1,122.00 | 1,137.00 | 1,137.00 | -0.09% | 34,407 |
| Jul 14, 2025 | 1,162.00 | 1,168.00 | 1,137.00 | 1,138.00 | 1,138.00 | -3.72% | 54,040 |
| Jul 11, 2025 | 1,219.00 | 1,239.00 | 1,140.00 | 1,182.00 | 1,182.00 | -3.82% | 114,680 |
| Jul 10, 2025 | 1,217.00 | 1,243.00 | 1,197.00 | 1,229.00 | 1,229.00 | 0.74% | 95,497 |
| Jul 9, 2025 | 1,238.00 | 1,270.00 | 1,205.00 | 1,220.00 | 1,220.00 | -1.69% | 75,177 |
| Jul 8, 2025 | 1,252.00 | 1,347.00 | 1,204.00 | 1,241.00 | 1,241.00 | -0.80% | 245,928 |
| Jul 7, 2025 | 1,130.00 | 1,280.00 | 1,104.00 | 1,251.00 | 1,251.00 | 8.22% | 496,829 |
| Jul 4, 2025 | 1,061.00 | 1,288.00 | 1,050.00 | 1,156.00 | 1,156.00 | 8.95% | 1,033,519 |
| Jul 3, 2025 | 1,027.00 | 1,246.00 | 1,024.00 | 1,061.00 | 1,061.00 | 5.78% | 609,472 |
| Jul 2, 2025 | 1,001.00 | 1,029.00 | 995.00 | 1,003.00 | 1,003.00 | 0.20% | 21,260 |
| Jul 1, 2025 | 997.00 | 1,012.00 | 987.00 | 1,001.00 | 1,001.00 | 0.40% | 49,767 |
| Jun 30, 2025 | 1,005.00 | 1,006.00 | 987.00 | 997.00 | 997.00 | -0.89% | 85,226 |
| Jun 27, 2025 | 1,042.00 | 1,078.00 | 989.00 | 1,006.00 | 1,006.00 | -3.45% | 119,416 |
| Jun 26, 2025 | 1,069.00 | 1,069.00 | 1,005.00 | 1,042.00 | 1,042.00 | -2.53% | 79,746 |
| Jun 25, 2025 | 1,081.00 | 1,081.00 | 998.00 | 1,069.00 | 1,069.00 | 5.22% | 131,002 |
| Jun 24, 2025 | 1,100.00 | 1,100.00 | 975.00 | 1,016.00 | 1,016.00 | -7.13% | 309,118 |
| Jun 23, 2025 | 1,149.00 | 1,150.00 | 1,090.00 | 1,094.00 | 1,094.00 | -4.70% | 90,886 |
| Jun 20, 2025 | 1,177.00 | 1,240.00 | 1,140.00 | 1,148.00 | 1,148.00 | -3.29% | 77,587 |
| Jun 19, 2025 | 1,233.00 | 1,233.00 | 1,144.00 | 1,187.00 | 1,187.00 | -3.89% | 56,683 |
| Jun 18, 2025 | 1,209.00 | 1,260.00 | 1,190.00 | 1,235.00 | 1,235.00 | 2.15% | 77,839 |
| Jun 17, 2025 | 1,199.00 | 1,210.00 | 1,190.00 | 1,209.00 | 1,209.00 | 0.42% | 30,216 |
| Jun 16, 2025 | 1,204.00 | 1,240.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0.42% | 37,223 |
| Jun 13, 2025 | 1,210.00 | 1,239.00 | 1,166.00 | 1,199.00 | 1,199.00 | -0.91% | 52,807 |
| Jun 12, 2025 | 1,234.00 | 1,234.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2.54% | 23,381 |
| Jun 11, 2025 | 1,215.00 | 1,234.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.88% | 26,932 |
| Jun 10, 2025 | 1,205.00 | 1,217.00 | 1,187.00 | 1,215.00 | 1,215.00 | 0.83% | 35,779 |
| Jun 9, 2025 | 1,203.00 | 1,269.00 | 1,176.00 | 1,205.00 | 1,205.00 | 0.17% | 18,314 |
| Jun 5, 2025 | 1,248.00 | 1,248.00 | 1,160.00 | 1,203.00 | 1,203.00 | -1.96% | 66,406 |
| Jun 4, 2025 | 1,200.00 | 1,247.00 | 1,169.00 | 1,227.00 | 1,227.00 | 3.11% | 72,222 |
| Jun 2, 2025 | 1,144.00 | 1,194.00 | 1,133.00 | 1,190.00 | 1,190.00 | 3.57% | 59,822 |
| May 30, 2025 | 1,139.00 | 1,197.00 | 1,114.00 | 1,149.00 | 1,149.00 | 1.06% | 40,244 |
| May 29, 2025 | 1,137.00 | 1,137.00 | 1,100.00 | 1,137.00 | 1,137.00 | - | 34,286 |
| May 28, 2025 | 1,230.00 | 1,230.00 | 1,111.00 | 1,137.00 | 1,137.00 | -4.53% | 86,082 |
| May 27, 2025 | 1,104.00 | 1,200.00 | 1,083.00 | 1,191.00 | 1,191.00 | 7.88% | 114,186 |
| May 26, 2025 | 1,148.00 | 1,190.00 | 1,100.00 | 1,104.00 | 1,104.00 | -4.00% | 32,155 |
| May 23, 2025 | 1,200.00 | 1,200.00 | 1,145.00 | 1,150.00 | 1,150.00 | -2.13% | 26,280 |
| May 22, 2025 | 1,181.00 | 1,182.00 | 1,152.00 | 1,175.00 | 1,175.00 | -0.51% | 21,286 |
| May 21, 2025 | 1,201.00 | 1,201.00 | 1,143.00 | 1,181.00 | 1,181.00 | -1.67% | 45,478 |
| May 20, 2025 | 1,229.00 | 1,229.00 | 1,177.00 | 1,201.00 | 1,201.00 | 0.76% | 26,333 |
| May 19, 2025 | 1,178.00 | 1,199.00 | 1,164.00 | 1,192.00 | 1,192.00 | 1.19% | 17,222 |
| May 16, 2025 | 1,170.00 | 1,179.00 | 1,150.00 | 1,178.00 | 1,178.00 | 0.51% | 29,149 |
| May 15, 2025 | 1,207.00 | 1,207.00 | 1,172.00 | 1,172.00 | 1,172.00 | -2.90% | 34,572 |
| May 14, 2025 | 1,225.00 | 1,225.00 | 1,173.00 | 1,207.00 | 1,207.00 | 1.86% | 19,620 |
| May 13, 2025 | 1,240.00 | 1,240.00 | 1,184.00 | 1,185.00 | 1,185.00 | -0.08% | 21,856 |
| May 12, 2025 | 1,195.00 | 1,248.00 | 1,171.00 | 1,186.00 | 1,186.00 | -0.75% | 32,527 |
| May 9, 2025 | 1,200.00 | 1,200.00 | 1,178.00 | 1,195.00 | 1,195.00 | -2.05% | 32,367 |
| May 8, 2025 | 1,220.00 | 1,279.00 | 1,205.00 | 1,220.00 | 1,220.00 | -0.08% | 11,225 |
| May 7, 2025 | 1,241.00 | 1,241.00 | 1,170.00 | 1,221.00 | 1,221.00 | -1.61% | 27,273 |
| May 2, 2025 | 1,252.00 | 1,287.00 | 1,207.00 | 1,241.00 | 1,241.00 | -0.88% | 59,557 |
| Apr 30, 2025 | 1,295.00 | 1,320.00 | 1,232.00 | 1,252.00 | 1,252.00 | -3.32% | 60,047 |
| Apr 29, 2025 | 1,403.00 | 1,403.00 | 1,295.00 | 1,295.00 | 1,295.00 | -7.70% | 74,403 |
| Apr 28, 2025 | 1,459.00 | 1,459.00 | 1,360.00 | 1,403.00 | 1,403.00 | -2.77% | 115,312 |
| Apr 25, 2025 | 1,461.00 | 1,500.00 | 1,401.00 | 1,443.00 | 1,443.00 | -1.16% | 137,221 |
| Apr 24, 2025 | 1,342.00 | 1,493.00 | 1,262.00 | 1,460.00 | 1,460.00 | 13.44% | 526,134 |
| Apr 23, 2025 | 1,203.00 | 1,327.00 | 1,197.00 | 1,287.00 | 1,287.00 | 6.98% | 175,584 |
| Apr 22, 2025 | 1,209.00 | 1,209.00 | 1,178.00 | 1,203.00 | 1,203.00 | 0.75% | 42,529 |
| Apr 21, 2025 | 1,160.00 | 1,205.00 | 1,150.00 | 1,194.00 | 1,194.00 | 2.05% | 33,400 |
| Apr 18, 2025 | 1,165.00 | 1,199.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.76% | 26,337 |
| Apr 17, 2025 | 1,197.00 | 1,215.00 | 1,177.00 | 1,179.00 | 1,179.00 | -1.50% | 45,170 |
| Apr 16, 2025 | 1,292.00 | 1,292.00 | 1,196.00 | 1,197.00 | 1,197.00 | -1.97% | 48,745 |
| Apr 15, 2025 | 1,279.00 | 1,279.00 | 1,196.00 | 1,221.00 | 1,221.00 | 0.16% | 50,142 |
| Apr 14, 2025 | 1,155.00 | 1,233.00 | 1,143.00 | 1,219.00 | 1,219.00 | 5.54% | 68,569 |
| Apr 11, 2025 | 1,161.00 | 1,192.00 | 1,121.00 | 1,155.00 | 1,155.00 | -0.52% | 36,530 |
| Apr 10, 2025 | 1,144.00 | 1,176.00 | 1,078.00 | 1,161.00 | 1,161.00 | 6.61% | 59,021 |
| Apr 9, 2025 | 1,109.00 | 1,147.00 | 1,072.00 | 1,089.00 | 1,089.00 | -1.89% | 40,365 |
| Apr 8, 2025 | 1,081.00 | 1,144.00 | 1,075.00 | 1,110.00 | 1,110.00 | 2.78% | 43,612 |
| Apr 7, 2025 | 1,153.00 | 1,153.00 | 1,052.00 | 1,080.00 | 1,080.00 | -7.14% | 90,147 |
| Apr 4, 2025 | 1,180.00 | 1,200.00 | 1,121.00 | 1,163.00 | 1,163.00 | -2.19% | 107,702 |
| Apr 3, 2025 | 1,187.00 | 1,200.00 | 1,174.00 | 1,189.00 | 1,189.00 | -0.67% | 46,762 |
| Apr 2, 2025 | 1,227.00 | 1,227.00 | 1,161.00 | 1,197.00 | 1,197.00 | -2.44% | 57,910 |
| Apr 1, 2025 | 1,200.00 | 1,236.00 | 1,170.00 | 1,227.00 | 1,227.00 | 1.15% | 55,051 |
| Mar 31, 2025 | 1,197.00 | 1,247.00 | 1,167.00 | 1,213.00 | 1,213.00 | -1.70% | 76,032 |
| Mar 28, 2025 | 1,262.00 | 1,298.00 | 1,190.00 | 1,234.00 | 1,234.00 | -1.83% | 98,200 |
| Mar 27, 2025 | 1,283.00 | 1,331.00 | 1,255.00 | 1,257.00 | 1,257.00 | -2.78% | 67,689 |
| Mar 26, 2025 | 1,248.00 | 1,310.00 | 1,180.00 | 1,293.00 | 1,293.00 | 7.93% | 206,227 |
| Mar 25, 2025 | 1,250.00 | 1,319.00 | 1,198.00 | 1,198.00 | 1,198.00 | -4.16% | 126,389 |
| Mar 24, 2025 | 1,367.00 | 1,470.00 | 1,210.00 | 1,250.00 | 1,250.00 | -9.88% | 517,825 |
| Mar 21, 2025 | 1,270.00 | 1,450.00 | 1,229.00 | 1,387.00 | 1,387.00 | 8.27% | 797,752 |