Organoidsciences Ltd. (KOSDAQ:476040)
South Korea
· Delayed Price · Currency is KRW 25,600
-2,850 (-10.02%)
At close: Mar 9, 2026
Organoidsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26,250.00 | 27,350.00 | 24,750.00 | 25,600.00 | 25,600.00 | -10.02% | 107,695 |
| Mar 6, 2026 | 26,900.00 | 28,700.00 | 26,300.00 | 28,450.00 | 28,450.00 | 5.76% | 58,800 |
| Mar 5, 2026 | 26,300.00 | 27,450.00 | 25,900.00 | 26,900.00 | 26,900.00 | 11.62% | 127,960 |
| Mar 4, 2026 | 29,500.00 | 30,200.00 | 24,000.00 | 24,100.00 | 24,100.00 | -21.11% | 266,305 |
| Mar 3, 2026 | 30,250.00 | 32,450.00 | 29,950.00 | 30,550.00 | 30,550.00 | -1.45% | 156,155 |
| Feb 27, 2026 | 31,500.00 | 31,900.00 | 30,950.00 | 31,000.00 | 31,000.00 | -0.96% | 81,444 |
| Feb 26, 2026 | 32,300.00 | 32,300.00 | 30,950.00 | 31,300.00 | 31,300.00 | -2.03% | 84,739 |
| Feb 25, 2026 | 32,200.00 | 33,200.00 | 31,600.00 | 31,950.00 | 31,950.00 | -0.78% | 142,948 |
| Feb 24, 2026 | 33,050.00 | 33,100.00 | 31,850.00 | 32,200.00 | 32,200.00 | -2.13% | 112,100 |
| Feb 23, 2026 | 30,800.00 | 33,550.00 | 30,800.00 | 32,900.00 | 32,900.00 | 7.69% | 229,106 |
| Feb 20, 2026 | 31,300.00 | 32,400.00 | 30,450.00 | 30,550.00 | 30,550.00 | -2.40% | 118,283 |
| Feb 19, 2026 | 31,200.00 | 31,500.00 | 30,250.00 | 31,300.00 | 31,300.00 | 1.79% | 74,441 |
| Feb 13, 2026 | 31,950.00 | 31,950.00 | 30,550.00 | 30,750.00 | 30,750.00 | -3.76% | 72,363 |
| Feb 12, 2026 | 32,450.00 | 32,450.00 | 31,150.00 | 31,950.00 | 31,950.00 | 0.47% | 67,176 |
| Feb 11, 2026 | 33,000.00 | 33,400.00 | 31,550.00 | 31,800.00 | 31,800.00 | -2.75% | 74,152 |
| Feb 10, 2026 | 31,300.00 | 33,550.00 | 31,300.00 | 32,700.00 | 32,700.00 | 4.64% | 156,583 |
| Feb 9, 2026 | 30,150.00 | 32,150.00 | 30,150.00 | 31,250.00 | 31,250.00 | 6.29% | 102,984 |
| Feb 6, 2026 | 30,300.00 | 30,800.00 | 28,800.00 | 29,400.00 | 29,400.00 | -6.07% | 187,620 |
| Feb 5, 2026 | 33,150.00 | 33,150.00 | 31,050.00 | 31,300.00 | 31,300.00 | -4.28% | 109,153 |
| Feb 4, 2026 | 32,500.00 | 33,500.00 | 32,000.00 | 32,700.00 | 32,700.00 | -0.76% | 106,373 |
| Feb 3, 2026 | 32,000.00 | 34,000.00 | 31,800.00 | 32,950.00 | 32,950.00 | 4.11% | 159,032 |
| Feb 2, 2026 | 32,550.00 | 33,700.00 | 31,350.00 | 31,650.00 | 31,650.00 | -2.91% | 138,365 |
| Jan 30, 2026 | 34,200.00 | 34,250.00 | 32,300.00 | 32,600.00 | 32,600.00 | -4.68% | 197,939 |
| Jan 29, 2026 | 33,800.00 | 34,900.00 | 33,000.00 | 34,200.00 | 34,200.00 | 1.18% | 160,134 |
| Jan 28, 2026 | 34,050.00 | 34,600.00 | 33,500.00 | 33,800.00 | 33,800.00 | -0.73% | 192,868 |
| Jan 27, 2026 | 33,800.00 | 34,600.00 | 33,300.00 | 34,050.00 | 34,050.00 | 0.44% | 121,693 |
| Jan 26, 2026 | 32,550.00 | 34,200.00 | 32,550.00 | 33,900.00 | 33,900.00 | 4.31% | 160,331 |
| Jan 23, 2026 | 30,850.00 | 32,850.00 | 30,700.00 | 32,500.00 | 32,500.00 | 5.35% | 123,206 |
| Jan 22, 2026 | 30,950.00 | 31,500.00 | 30,250.00 | 30,850.00 | 30,850.00 | 0.49% | 127,115 |
| Jan 21, 2026 | 32,250.00 | 32,300.00 | 30,200.00 | 30,700.00 | 30,700.00 | -6.54% | 239,007 |
| Jan 20, 2026 | 32,850.00 | 34,200.00 | 32,500.00 | 32,850.00 | 32,850.00 | 0.15% | 131,980 |
| Jan 19, 2026 | 34,450.00 | 34,450.00 | 32,650.00 | 32,800.00 | 32,800.00 | -4.93% | 152,220 |
| Jan 16, 2026 | 33,100.00 | 34,850.00 | 32,350.00 | 34,500.00 | 34,500.00 | 4.23% | 192,454 |
| Jan 15, 2026 | 32,200.00 | 33,200.00 | 32,200.00 | 33,100.00 | 33,100.00 | 1.85% | 96,672 |
| Jan 14, 2026 | 34,000.00 | 34,450.00 | 32,350.00 | 32,500.00 | 32,500.00 | -3.42% | 235,235 |
| Jan 13, 2026 | 34,500.00 | 35,100.00 | 33,400.00 | 33,650.00 | 33,650.00 | -2.18% | 138,107 |
| Jan 12, 2026 | 35,600.00 | 35,800.00 | 33,850.00 | 34,400.00 | 34,400.00 | -3.37% | 174,927 |
| Jan 9, 2026 | 36,300.00 | 36,550.00 | 35,250.00 | 35,600.00 | 35,600.00 | -2.73% | 113,345 |
| Jan 8, 2026 | 37,400.00 | 37,650.00 | 35,150.00 | 36,600.00 | 36,600.00 | -0.41% | 149,771 |
| Jan 7, 2026 | 36,650.00 | 37,050.00 | 35,600.00 | 36,750.00 | 36,750.00 | 0.27% | 145,319 |
| Jan 6, 2026 | 37,850.00 | 38,550.00 | 36,600.00 | 36,650.00 | 36,650.00 | -3.55% | 125,340 |
| Jan 5, 2026 | 36,800.00 | 38,350.00 | 35,550.00 | 38,000.00 | 38,000.00 | 2.84% | 177,457 |
| Jan 2, 2026 | 38,300.00 | 39,200.00 | 36,500.00 | 36,950.00 | 36,950.00 | -3.52% | 158,496 |
| Dec 30, 2025 | 39,250.00 | 39,800.00 | 37,400.00 | 38,300.00 | 38,300.00 | -2.42% | 219,172 |
| Dec 29, 2025 | 41,600.00 | 42,350.00 | 38,400.00 | 39,250.00 | 39,250.00 | -5.08% | 289,516 |
| Dec 26, 2025 | 41,100.00 | 41,700.00 | 39,450.00 | 41,350.00 | 41,350.00 | 1.72% | 207,361 |
| Dec 24, 2025 | 41,600.00 | 42,400.00 | 40,500.00 | 40,650.00 | 40,650.00 | -2.40% | 230,225 |
| Dec 23, 2025 | 44,500.00 | 44,900.00 | 41,250.00 | 41,650.00 | 41,650.00 | -6.30% | 325,881 |
| Dec 22, 2025 | 45,700.00 | 46,500.00 | 43,650.00 | 44,450.00 | 44,450.00 | -0.34% | 392,059 |
| Dec 19, 2025 | 43,750.00 | 45,650.00 | 42,450.00 | 44,600.00 | 44,600.00 | 1.94% | 559,584 |
| Dec 18, 2025 | 38,400.00 | 47,500.00 | 38,300.00 | 43,750.00 | 43,750.00 | 11.75% | 1,831,042 |
| Dec 17, 2025 | 43,500.00 | 43,600.00 | 38,900.00 | 39,150.00 | 39,150.00 | -9.69% | 408,097 |
| Dec 16, 2025 | 45,100.00 | 46,550.00 | 42,500.00 | 43,350.00 | 43,350.00 | -2.36% | 436,703 |
| Dec 15, 2025 | 42,000.00 | 44,700.00 | 40,750.00 | 44,400.00 | 44,400.00 | 5.59% | 391,723 |
| Dec 12, 2025 | 42,350.00 | 43,450.00 | 41,600.00 | 42,050.00 | 42,050.00 | -0.71% | 359,105 |
| Dec 11, 2025 | 40,800.00 | 43,550.00 | 40,800.00 | 42,350.00 | 42,350.00 | 4.83% | 474,956 |
| Dec 10, 2025 | 41,400.00 | 41,400.00 | 39,775.00 | 40,400.00 | 40,400.00 | -2.53% | 341,022 |
| Dec 9, 2025 | 44,350.00 | 44,850.00 | 40,700.00 | 41,450.00 | 41,450.00 | -4.05% | 571,044 |
| Dec 8, 2025 | 44,650.00 | 48,500.00 | 42,950.00 | 43,200.00 | 43,200.00 | -2.81% | 1,647,583 |
| Dec 5, 2025 | 41,600.00 | 45,750.00 | 40,800.00 | 44,450.00 | 44,450.00 | 8.95% | 2,152,674 |
| Dec 4, 2025 | 38,100.00 | 41,500.00 | 37,500.00 | 40,800.00 | 40,800.00 | 6.53% | 1,552,065 |
| Dec 3, 2025 | 35,500.00 | 39,300.00 | 34,400.00 | 38,300.00 | 38,300.00 | 10.69% | 2,168,506 |
| Dec 2, 2025 | 32,750.00 | 34,750.00 | 32,000.00 | 34,600.00 | 34,600.00 | 4.37% | 249,828 |
| Dec 1, 2025 | 34,300.00 | 34,600.00 | 32,650.00 | 33,150.00 | 33,150.00 | -2.36% | 137,704 |
| Nov 28, 2025 | 32,500.00 | 34,000.00 | 32,500.00 | 33,950.00 | 33,950.00 | 4.14% | 180,869 |
| Nov 27, 2025 | 32,250.00 | 33,200.00 | 32,000.00 | 32,600.00 | 32,600.00 | 1.09% | 92,398 |
| Nov 26, 2025 | 31,600.00 | 32,600.00 | 31,350.00 | 32,250.00 | 32,250.00 | 3.53% | 112,286 |
| Nov 25, 2025 | 31,400.00 | 33,000.00 | 30,850.00 | 31,150.00 | 31,150.00 | 0.16% | 154,178 |
| Nov 24, 2025 | 31,550.00 | 32,600.00 | 30,650.00 | 31,100.00 | 31,100.00 | -0.32% | 100,259 |
| Nov 21, 2025 | 31,300.00 | 32,100.00 | 30,425.00 | 31,200.00 | 31,200.00 | -3.26% | 89,950 |
| Nov 20, 2025 | 30,450.00 | 32,750.00 | 30,450.00 | 32,250.00 | 32,250.00 | 6.26% | 140,846 |
| Nov 19, 2025 | 32,000.00 | 32,000.00 | 29,700.00 | 30,350.00 | 30,350.00 | -4.86% | 158,608 |
| Nov 18, 2025 | 33,700.00 | 33,750.00 | 31,300.00 | 31,900.00 | 31,900.00 | -5.34% | 146,828 |
| Nov 17, 2025 | 32,250.00 | 34,250.00 | 31,500.00 | 33,700.00 | 33,700.00 | 6.48% | 261,759 |
| Nov 14, 2025 | 32,500.00 | 33,300.00 | 31,650.00 | 31,650.00 | 31,650.00 | -3.65% | 127,523 |
| Nov 13, 2025 | 32,600.00 | 34,300.00 | 32,100.00 | 32,850.00 | 32,850.00 | 1.08% | 214,254 |
| Nov 12, 2025 | 31,200.00 | 32,850.00 | 31,200.00 | 32,500.00 | 32,500.00 | 4.84% | 161,751 |
| Nov 11, 2025 | 32,250.00 | 32,550.00 | 30,000.00 | 31,000.00 | 31,000.00 | -3.88% | 177,810 |
| Nov 10, 2025 | 32,350.00 | 33,300.00 | 31,500.00 | 32,250.00 | 32,250.00 | 0.62% | 98,474 |
| Nov 7, 2025 | 31,600.00 | 33,400.00 | 31,300.00 | 32,050.00 | 32,050.00 | 0.63% | 111,724 |
| Nov 6, 2025 | 33,550.00 | 34,600.00 | 31,850.00 | 31,850.00 | 31,850.00 | -4.64% | 159,183 |
| Nov 5, 2025 | 34,400.00 | 34,400.00 | 32,050.00 | 33,400.00 | 33,400.00 | -1.47% | 183,985 |
| Nov 4, 2025 | 32,350.00 | 34,700.00 | 31,950.00 | 33,900.00 | 33,900.00 | 4.63% | 243,619 |
| Nov 3, 2025 | 32,600.00 | 33,050.00 | 32,200.00 | 32,400.00 | 32,400.00 | -0.77% | 126,442 |
| Oct 31, 2025 | 31,550.00 | 33,250.00 | 31,500.00 | 32,650.00 | 32,650.00 | 3.16% | 151,524 |
| Oct 30, 2025 | 32,200.00 | 32,250.00 | 31,450.00 | 31,650.00 | 31,650.00 | -0.63% | 144,071 |
| Oct 29, 2025 | 33,300.00 | 33,500.00 | 31,800.00 | 31,850.00 | 31,850.00 | -4.35% | 242,174 |
| Oct 28, 2025 | 34,950.00 | 35,450.00 | 33,100.00 | 33,300.00 | 33,300.00 | -4.45% | 389,819 |
| Oct 27, 2025 | 34,550.00 | 35,800.00 | 33,900.00 | 34,850.00 | 34,850.00 | 0.87% | 316,270 |
| Oct 24, 2025 | 35,800.00 | 36,200.00 | 34,450.00 | 34,550.00 | 34,550.00 | -2.81% | 263,756 |
| Oct 23, 2025 | 35,500.00 | 37,100.00 | 35,350.00 | 35,550.00 | 35,550.00 | -0.97% | 211,539 |
| Oct 22, 2025 | 35,350.00 | 36,650.00 | 34,900.00 | 35,900.00 | 35,900.00 | 1.70% | 322,171 |
| Oct 21, 2025 | 37,550.00 | 37,550.00 | 34,550.00 | 35,300.00 | 35,300.00 | -5.99% | 463,371 |
| Oct 20, 2025 | 36,450.00 | 38,650.00 | 36,150.00 | 37,550.00 | 37,550.00 | 4.16% | 399,555 |
| Oct 17, 2025 | 37,750.00 | 39,000.00 | 36,050.00 | 36,050.00 | 36,050.00 | -4.50% | 462,116 |
| Oct 16, 2025 | 37,250.00 | 39,900.00 | 36,050.00 | 37,750.00 | 37,750.00 | 2.30% | 1,459,422 |
| Oct 15, 2025 | 36,000.00 | 37,200.00 | 35,550.00 | 36,900.00 | 36,900.00 | 2.93% | 299,460 |
| Oct 14, 2025 | 36,150.00 | 37,300.00 | 35,050.00 | 35,850.00 | 35,850.00 | 0.14% | 330,977 |
| Oct 13, 2025 | 35,350.00 | 36,800.00 | 35,300.00 | 35,800.00 | 35,800.00 | -1.38% | 259,072 |
| Oct 10, 2025 | 37,500.00 | 37,500.00 | 35,550.00 | 36,300.00 | 36,300.00 | -3.20% | 479,478 |