Organoidsciences Ltd. (KOSDAQ:476040)
South Korea
· Delayed Price · Currency is KRW 22,950
-650 (-2.75%)
At close: Apr 28, 2026
Organoidsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,650.00 | 23,650.00 | 22,850.00 | 22,950.00 | 22,950.00 | -2.75% | 56,681 |
| Apr 27, 2026 | 23,500.00 | 24,150.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.64% | 73,522 |
| Apr 24, 2026 | 23,650.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | -0.85% | 43,455 |
| Apr 23, 2026 | 23,500.00 | 24,000.00 | 23,000.00 | 23,650.00 | 23,650.00 | 1.50% | 70,565 |
| Apr 22, 2026 | 24,400.00 | 24,400.00 | 23,250.00 | 23,300.00 | 23,300.00 | -4.90% | 81,003 |
| Apr 21, 2026 | 23,500.00 | 28,300.00 | 23,500.00 | 24,500.00 | 24,500.00 | 4.48% | 693,949 |
| Apr 20, 2026 | 23,500.00 | 24,000.00 | 23,150.00 | 23,450.00 | 23,450.00 | -0.42% | 30,832 |
| Apr 17, 2026 | 24,500.00 | 24,500.00 | 23,200.00 | 23,550.00 | 23,550.00 | -1.26% | 37,417 |
| Apr 16, 2026 | 23,800.00 | 25,100.00 | 23,700.00 | 23,850.00 | 23,850.00 | 1.49% | 74,305 |
| Apr 15, 2026 | 22,800.00 | 23,650.00 | 22,700.00 | 23,500.00 | 23,500.00 | 3.98% | 54,669 |
| Apr 14, 2026 | 22,750.00 | 23,250.00 | 22,450.00 | 22,600.00 | 22,600.00 | 1.12% | 31,021 |
| Apr 13, 2026 | 22,000.00 | 22,950.00 | 21,850.00 | 22,350.00 | 22,350.00 | -1.97% | 30,305 |
| Apr 10, 2026 | 21,700.00 | 23,000.00 | 21,050.00 | 22,800.00 | 22,800.00 | 6.54% | 53,702 |
| Apr 9, 2026 | 22,400.00 | 22,450.00 | 21,250.00 | 21,400.00 | 21,400.00 | -4.46% | 40,141 |
| Apr 8, 2026 | 21,350.00 | 22,450.00 | 21,350.00 | 22,400.00 | 22,400.00 | 8.21% | 69,291 |
| Apr 7, 2026 | 21,600.00 | 22,150.00 | 20,250.00 | 20,700.00 | 20,700.00 | -3.72% | 93,179 |
| Apr 6, 2026 | 22,450.00 | 22,800.00 | 21,450.00 | 21,500.00 | 21,500.00 | -4.66% | 60,185 |
| Apr 3, 2026 | 22,400.00 | 22,900.00 | 22,000.00 | 22,550.00 | 22,550.00 | 2.50% | 46,011 |
| Apr 2, 2026 | 24,700.00 | 25,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | -10.57% | 87,942 |
| Apr 1, 2026 | 23,150.00 | 25,000.00 | 23,150.00 | 24,600.00 | 24,600.00 | 10.31% | 53,306 |
| Mar 31, 2026 | 23,300.00 | 23,750.00 | 22,150.00 | 22,300.00 | 22,300.00 | -6.30% | 71,094 |
| Mar 30, 2026 | 24,100.00 | 24,575.00 | 23,550.00 | 23,800.00 | 23,800.00 | -6.67% | 60,134 |
| Mar 27, 2026 | 25,050.00 | 25,700.00 | 24,400.00 | 25,500.00 | 25,500.00 | -0.20% | 41,557 |
| Mar 26, 2026 | 26,050.00 | 27,150.00 | 25,400.00 | 25,550.00 | 25,550.00 | -1.73% | 51,898 |
| Mar 25, 2026 | 25,750.00 | 26,350.00 | 25,500.00 | 26,000.00 | 26,000.00 | 0.97% | 40,103 |
| Mar 24, 2026 | 25,550.00 | 25,950.00 | 24,800.00 | 25,750.00 | 25,750.00 | 4.67% | 60,016 |
| Mar 23, 2026 | 26,500.00 | 26,500.00 | 24,600.00 | 24,600.00 | 24,600.00 | -9.56% | 86,800 |
| Mar 20, 2026 | 26,600.00 | 27,850.00 | 25,800.00 | 27,200.00 | 27,200.00 | 3.62% | 95,744 |
| Mar 19, 2026 | 27,750.00 | 27,850.00 | 26,150.00 | 26,250.00 | 26,250.00 | -7.08% | 109,190 |
| Mar 18, 2026 | 26,850.00 | 29,250.00 | 26,850.00 | 28,250.00 | 28,250.00 | 5.81% | 135,641 |
| Mar 17, 2026 | 27,250.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.37% | 63,120 |
| Mar 16, 2026 | 27,300.00 | 28,000.00 | 26,500.00 | 26,800.00 | 26,800.00 | -1.65% | 100,896 |
| Mar 13, 2026 | 26,550.00 | 28,000.00 | 26,400.00 | 27,250.00 | 27,250.00 | -0.37% | 106,091 |
| Mar 12, 2026 | 27,000.00 | 27,650.00 | 26,850.00 | 27,350.00 | 27,350.00 | 0.55% | 40,289 |
| Mar 11, 2026 | 27,100.00 | 28,250.00 | 26,900.00 | 27,200.00 | 27,200.00 | 1.68% | 85,089 |
| Mar 10, 2026 | 26,450.00 | 27,300.00 | 25,900.00 | 26,750.00 | 26,750.00 | 4.49% | 82,611 |
| 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 |