Skip to main content
Femtobiomed Inc. (XKON:327610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
+60.00 (2.94%)
Last updated: Dec 4, 2025, 12:15 PM KST

Femtobiomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,705.002,795.002,455.002,790.002,790.00-0.18%360
Sep 30, 20252,800.002,800.002,750.002,795.002,795.00-3.12%58
Sep 29, 20252,605.002,885.002,600.002,885.002,885.004.15%514
Sep 26, 20252,700.002,900.002,675.002,770.002,770.005.12%265
Sep 25, 20252,500.002,895.002,350.002,635.002,635.004.56%1,676
Sep 24, 20252,895.002,895.002,450.002,520.002,520.00-11.42%2,824
Sep 23, 20252,900.002,900.002,595.002,845.002,845.00-6.72%9,024
Sep 22, 20253,090.003,090.003,050.003,050.003,050.001.67%458
Sep 19, 20253,100.003,100.002,860.003,000.003,000.00-509
Sep 18, 20253,095.003,095.002,900.003,000.003,000.00-2,498
Sep 17, 20253,300.003,300.003,000.003,000.003,000.00-6.83%548
Sep 16, 20253,285.003,285.003,185.003,220.003,220.000.94%504
Sep 15, 20253,050.003,290.003,000.003,190.003,190.006.16%645
Sep 12, 20253,600.003,600.002,905.003,005.003,005.00-12.01%16,200
Sep 11, 20253,425.003,425.003,415.003,415.003,415.00-0.29%36
Sep 10, 20253,590.003,590.003,310.003,425.003,425.00-3.52%830
Sep 9, 20253,400.003,580.003,260.003,550.003,550.00-1.11%1,224
Sep 8, 20253,500.003,690.003,400.003,590.003,590.00-2.71%463
Sep 5, 20253,790.003,790.003,410.003,690.003,690.00-0.27%1,129
Sep 4, 20253,700.003,790.003,500.003,700.003,700.002.78%2,103
Sep 3, 20253,800.003,800.003,145.003,600.003,600.00-1.91%4,788
Sep 2, 20253,700.003,700.003,670.003,670.003,670.00-3
Sep 1, 20253,895.003,895.003,510.003,670.003,670.00-3.80%1,007
Aug 29, 20253,900.003,900.003,525.003,815.003,815.00-2.18%1,131
Aug 28, 20253,800.003,900.003,790.003,900.003,900.002.63%23
Aug 27, 20253,850.003,850.003,235.003,800.003,800.00-1,653
Aug 26, 20253,900.003,900.003,695.003,800.003,800.000.66%513
Aug 25, 20253,900.003,900.003,705.003,775.003,775.00-0.92%111
Aug 22, 20253,845.003,845.003,600.003,810.003,810.00-0.91%111
Aug 21, 20253,880.003,900.003,700.003,845.003,845.00-0.39%200
Aug 20, 20253,895.003,895.003,850.003,860.003,860.00-0.64%117
Aug 19, 20254,085.004,090.003,500.003,885.003,885.00-0.38%3,016
Aug 18, 20254,100.004,100.003,890.003,900.003,900.00-2.50%1,749
Aug 14, 20254,200.004,200.004,000.004,000.004,000.00-1.72%335
Aug 13, 20254,350.004,400.003,915.004,070.004,070.00-6.44%7,190
Aug 12, 20254,590.004,590.004,200.004,350.004,350.00-1.58%1,876
Aug 11, 20254,395.004,900.004,395.004,420.004,420.000.57%3,013
Aug 8, 20254,500.004,690.004,205.004,395.004,395.002.93%265
Aug 7, 20254,300.004,500.004,210.004,270.004,270.00-0.58%2,432
Aug 6, 20254,350.004,500.004,100.004,295.004,295.000.23%2,126
Aug 5, 20254,400.004,500.004,230.004,285.004,285.000.82%119
Aug 4, 20254,500.004,600.004,250.004,250.004,250.00-3.41%796
Aug 1, 20254,600.004,600.004,225.004,400.004,400.00-4.03%1,716
Jul 31, 20254,500.004,790.004,205.004,585.004,585.00-4.38%5,330
Jul 30, 20254,730.004,795.004,600.004,795.004,795.001.27%504
Jul 29, 20254,800.005,000.004,500.004,735.004,735.00-1.04%350
Jul 28, 20254,700.005,100.004,295.004,785.004,785.004.48%1,653
Jul 25, 20254,600.004,600.004,400.004,580.004,580.00-0.11%452
Jul 24, 20254,480.004,700.004,250.004,585.004,585.002.00%1,530
Jul 23, 20254,200.004,495.004,105.004,495.004,495.002.28%1,017
Jul 22, 20254,500.004,900.004,205.004,395.004,395.00-0.11%1,199
Jul 21, 20254,700.004,700.004,200.004,400.004,400.00-2.22%6,700
Jul 18, 20254,500.004,500.004,500.004,500.004,500.00-4
Jul 17, 20254,700.004,800.004,460.004,500.004,500.00-1.21%1,773
Jul 16, 20254,700.004,700.004,500.004,555.004,555.001.22%145
Jul 15, 20254,800.004,800.004,500.004,500.004,500.00-5.26%660
Jul 14, 20254,800.004,800.004,700.004,750.004,750.001.06%3
Jul 11, 20254,480.004,700.004,480.004,700.004,700.00-10.65%4,890