Skip to main content
Femtobiomed Inc. (XKON:327610)
South Korea flag South Korea · Delayed Price · Currency is KRW
890.00
+91.00 (11.39%)
At close: Mar 9, 2026

Femtobiomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026799.00799.00705.00799.00799.007.39%1,861
Mar 5, 2026584.00750.00584.00744.00744.008.45%5,403
Mar 4, 2026679.00688.00518.00686.00686.0014.52%2,044
Mar 3, 2026699.00714.00529.00599.00599.00-3.70%420,006
Feb 27, 2026750.00789.00622.00622.00622.00-14.91%23,304
Feb 26, 2026859.00859.00731.00731.00731.00-14.90%9,683
Feb 25, 2026940.001,022.00756.00859.00859.00-3.37%34,607
Feb 24, 20261,100.001,100.00889.00889.00889.00-14.93%12,007
Feb 23, 20261,230.001,280.001,045.001,045.001,045.00-14.97%8,594
Feb 20, 20261,500.001,500.001,229.001,229.001,229.00-14.95%7,781
Feb 19, 20261,500.001,570.001,400.001,445.001,445.00-0.07%3,147
Feb 13, 20261,701.001,701.001,446.001,446.001,446.00-14.99%6,137
Feb 12, 20261,999.001,999.001,689.001,701.001,701.00-14.39%6,122
Feb 11, 20261,999.001,999.001,987.001,987.001,987.000.35%9
Feb 10, 20261,999.002,000.001,804.001,980.001,980.000.30%155
Feb 9, 20262,090.002,090.001,800.001,974.001,974.00-3.94%431
Feb 6, 20262,100.002,100.002,055.002,055.002,055.001.48%6
Feb 5, 20261,904.002,030.001,901.002,025.002,025.00-0.98%436
Feb 4, 20262,100.002,100.001,905.002,045.002,045.00-2.39%1,826
Feb 3, 20262,200.002,200.002,000.002,095.002,095.00-3.01%323
Feb 2, 20262,000.002,180.001,900.002,160.002,160.00-1.59%1,849
Jan 30, 20262,200.002,200.002,010.002,195.002,195.00-0.23%473
Jan 29, 20262,100.002,200.002,100.002,200.002,200.007.32%1,191
Jan 28, 20262,100.002,100.002,050.002,050.002,050.002.24%5
Jan 27, 20262,200.002,200.001,995.002,005.002,005.00-2.20%524
Jan 26, 20262,005.002,200.001,801.002,050.002,050.001.23%795
Jan 23, 20262,350.002,350.002,005.002,025.002,025.00-14.01%3,879
Jan 22, 20262,395.002,395.002,280.002,355.002,355.00-1.26%944
Jan 21, 20262,500.002,500.002,200.002,385.002,385.00-4.02%1,272
Jan 20, 20262,480.002,485.002,480.002,485.002,485.00-0.20%40
Jan 19, 20262,500.002,500.002,400.002,490.002,490.00-3.68%270
Jan 16, 20262,595.002,595.002,325.002,585.002,585.00-0.58%471
Jan 15, 20262,800.002,800.002,450.002,600.002,600.00-6.98%1,465
Jan 14, 20262,750.002,900.002,510.002,795.002,795.001.64%1,406
Jan 13, 20262,800.002,800.002,600.002,750.002,750.00-1.79%80
Jan 12, 20262,800.002,800.002,700.002,800.002,800.001.08%60
Jan 9, 20262,800.002,800.002,770.002,770.002,770.00-1.07%302
Jan 8, 20262,880.002,880.002,500.002,800.002,800.00-2.78%662
Jan 7, 20262,890.002,890.002,700.002,880.002,880.001.05%81
Jan 6, 20262,900.002,900.002,605.002,850.002,850.00-1.21%266
Jan 5, 20262,900.002,900.002,650.002,885.002,885.00-0.52%229
Jan 2, 20262,880.002,900.002,880.002,900.002,900.001.05%596
Dec 30, 20252,840.002,870.002,630.002,870.002,870.001.06%1,220
Dec 29, 20252,700.003,200.002,610.002,840.002,840.00-0.87%3,259
Dec 26, 20252,900.002,900.002,515.002,865.002,865.00-0.52%433
Dec 24, 20252,880.002,890.002,650.002,880.002,880.00-0.69%192
Dec 23, 20252,960.002,960.002,700.002,900.002,900.00-2.03%428
Dec 22, 20252,900.002,970.002,700.002,960.002,960.002.07%170
Dec 19, 20252,880.002,900.002,700.002,900.002,900.00-190
Dec 18, 20252,900.002,975.002,530.002,900.002,900.00-2.52%3,351
Dec 17, 20252,970.002,975.002,605.002,975.002,975.00-334
Dec 16, 20252,980.002,985.002,700.002,975.002,975.00-0.34%237
Dec 15, 20252,970.002,990.002,800.002,985.002,985.000.51%788
Dec 12, 20252,990.002,990.002,805.002,970.002,970.00-0.67%209
Dec 11, 20252,985.002,990.002,850.002,990.002,990.00-507
Dec 10, 20252,700.002,990.002,700.002,990.002,990.0010.74%479
Dec 9, 20252,595.002,700.002,595.002,700.002,700.004.05%231
Dec 8, 20252,415.002,600.002,415.002,595.002,595.007.45%113
Dec 5, 20252,200.002,415.002,200.002,415.002,415.0015.00%1,043
Dec 4, 20252,040.002,290.002,040.002,100.002,100.002.94%1,119
Dec 3, 20251,998.002,040.001,998.002,040.002,040.002.10%1,332
Dec 2, 20251,919.001,999.001,800.001,998.001,998.004.12%5,104
Dec 1, 20251,879.001,949.001,879.001,919.001,919.002.13%358
Nov 28, 20251,699.001,900.001,699.001,879.001,879.0010.53%3,571
Nov 27, 20251,700.001,700.001,641.001,700.001,700.005.07%217
Nov 26, 20251,634.001,790.001,600.001,618.001,618.00-1.10%650
Nov 25, 20251,690.001,799.001,501.001,636.001,636.00-3.31%448
Nov 24, 20251,668.001,747.001,600.001,692.001,692.001.44%696
Nov 21, 20251,547.001,670.001,547.001,668.001,668.007.68%1,422
Nov 20, 20251,678.001,678.001,428.001,549.001,549.00-7.74%5,100
Nov 19, 20251,700.001,700.001,500.001,679.001,679.00-0.59%3,947
Nov 18, 20251,690.001,690.001,403.001,689.001,689.005.56%783
Nov 17, 20251,540.001,647.001,540.001,600.001,600.005.26%589
Nov 14, 20251,500.001,520.001,310.001,520.001,520.008.73%2,634
Nov 13, 20251,400.001,750.001,294.001,398.001,398.00-8.15%23,241
Nov 12, 20251,600.001,790.001,522.001,522.001,522.00-14.97%21,373
Nov 11, 20251,800.001,800.001,518.001,790.001,790.000.28%12,772
Nov 10, 20252,100.002,195.001,750.001,785.001,785.00-13.14%9,259
Nov 7, 20252,185.002,185.002,000.002,055.002,055.000.49%50
Nov 6, 20252,195.002,195.002,040.002,045.002,045.00-165
Nov 5, 20252,000.002,170.001,999.002,045.002,045.00-7.05%1,859
Nov 4, 20252,300.002,300.002,000.002,200.002,200.001.85%271
Nov 3, 20252,175.002,200.002,100.002,160.002,160.00-0.69%260
Oct 31, 20252,300.002,300.001,951.002,175.002,175.00-4.19%1,418
Oct 30, 20252,195.002,300.002,150.002,270.002,270.003.65%736
Oct 29, 20252,200.002,435.001,904.002,190.002,190.00-0.90%2,181
Oct 28, 20252,600.002,600.002,210.002,210.002,210.00-15.00%12,049
Oct 27, 20252,300.002,725.002,300.002,600.002,600.009.47%4,005
Oct 24, 20252,800.002,800.002,375.002,375.002,375.00-14.87%15,250
Oct 23, 20252,910.003,100.002,680.002,790.002,790.00-11.43%11,312
Oct 22, 20253,000.003,150.002,850.003,150.003,150.00-2.93%1,022
Oct 21, 20253,255.003,255.003,245.003,245.003,245.00-0.76%19
Oct 20, 20253,370.003,370.002,880.003,270.003,270.00-3.40%1,368
Oct 17, 20253,100.003,400.003,100.003,385.003,385.002.73%198
Oct 16, 20252,995.003,295.002,995.003,295.003,295.0010.02%1,023
Oct 15, 20252,900.003,100.002,800.002,995.002,995.001.53%443
Oct 14, 20253,280.003,280.002,715.002,950.002,950.00-7.52%3,593
Oct 13, 20253,100.003,200.003,000.003,190.003,190.002.90%314
Oct 10, 20252,900.003,200.002,880.003,100.003,100.007.08%1,986
Oct 2, 20252,700.003,100.002,700.002,895.002,895.003.76%665