CORESTEMCHEMON Inc. 166480
KRX · South Korea · Health Technology
KRW 2,315.00+55.00 (+2.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,315.00 | +2.43% | KRW 2,260.00 | KRW 2,355.00 | KRW 2,235.00 | 175.83K |
| 2026-10-01 | KRW 2,260.00 | +2.26% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,155.00 | 94.77K |
| 2026-09-30 | KRW 2,210.00 | +1.38% | KRW 2,220.00 | KRW 2,290.00 | KRW 2,200.00 | 113.47K |
| 2026-09-29 | KRW 2,180.00 | -0.68% | KRW 2,195.00 | KRW 2,250.00 | KRW 2,140.00 | 45.33K |
| 2026-09-28 | KRW 2,195.00 | +3.29% | KRW 2,125.00 | KRW 2,285.00 | KRW 2,125.00 | 143.19K |
| 2026-09-23 | KRW 2,125.00 | +2.66% | KRW 2,105.00 | KRW 2,155.00 | KRW 2,035.00 | 99.19K |
| 2026-09-22 | KRW 2,070.00 | 0.00% | KRW 2,070.00 | KRW 2,170.00 | KRW 2,035.00 | 74.31K |
| 2026-09-21 | KRW 2,070.00 | -0.48% | KRW 2,080.00 | KRW 2,115.00 | KRW 2,055.00 | 77.12K |
| 2026-09-18 | KRW 2,080.00 | -1.42% | KRW 2,110.00 | KRW 2,145.00 | KRW 2,030.00 | 84.66K |
| 2026-09-17 | KRW 2,110.00 | 0.00% | KRW 2,120.00 | KRW 2,140.00 | KRW 2,095.00 | 59.82K |
| 2026-09-16 | KRW 2,110.00 | +0.72% | KRW 2,095.00 | KRW 2,110.00 | KRW 2,050.00 | 33.88K |
| 2026-09-15 | KRW 2,095.00 | -0.95% | KRW 2,115.00 | KRW 2,145.00 | KRW 2,080.00 | 33.72K |
| 2026-09-14 | KRW 2,115.00 | -2.31% | KRW 2,165.00 | KRW 2,175.00 | KRW 2,060.00 | 54.79K |
| 2026-09-11 | KRW 2,165.00 | -1.37% | KRW 2,160.00 | KRW 2,210.00 | KRW 2,140.00 | 47.10K |
| 2026-09-10 | KRW 2,195.00 | +1.62% | KRW 2,150.00 | KRW 2,210.00 | KRW 2,005.00 | 141.32K |
| 2026-09-09 | KRW 2,160.00 | -0.46% | KRW 2,170.00 | KRW 2,295.00 | KRW 2,120.00 | 135.53K |
| 2026-09-08 | KRW 2,170.00 | -0.69% | KRW 2,185.00 | KRW 2,235.00 | KRW 2,120.00 | 87.35K |
| 2026-09-07 | KRW 2,185.00 | -4.38% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,165.00 | 625.29K |
| 2026-09-04 | KRW 2,285.00 | +4.58% | KRW 2,185.00 | KRW 2,305.00 | KRW 2,175.00 | 104.68K |
| 2026-09-03 | KRW 2,185.00 | -1.13% | KRW 2,210.00 | KRW 2,240.00 | KRW 2,150.00 | 99.02K |
| 2026-09-02 | KRW 2,210.00 | +0.45% | KRW 2,300.00 | KRW 2,400.00 | KRW 2,105.00 | 286.63K |
| 2026-09-01 | KRW 2,200.00 | +4.76% | KRW 2,140.00 | KRW 2,300.00 | KRW 2,090.00 | 139.45K |
| 2026-08-31 | KRW 2,100.00 | +2.94% | KRW 2,045.00 | KRW 2,150.00 | KRW 1,987.00 | 48.83K |
| 2026-08-28 | KRW 2,040.00 | -2.86% | KRW 2,100.00 | KRW 2,135.00 | KRW 2,035.00 | 31.86K |
| 2026-08-27 | KRW 2,100.00 | +2.94% | KRW 2,040.00 | KRW 2,135.00 | KRW 1,950.00 | 61.52K |
| 2026-08-26 | KRW 2,040.00 | +0.99% | KRW 2,070.00 | KRW 2,110.00 | KRW 2,040.00 | 52.29K |
| 2026-08-25 | KRW 2,020.00 | 0.00% | KRW 2,020.00 | KRW 2,065.00 | KRW 1,935.00 | 67.38K |
| 2026-08-24 | KRW 2,020.00 | +1.25% | KRW 1,991.00 | KRW 2,045.00 | KRW 1,960.00 | 55.18K |
| 2026-08-21 | KRW 1,995.00 | -0.99% | KRW 1,998.00 | KRW 2,010.00 | KRW 1,950.00 | 91.89K |
| 2026-08-20 | KRW 2,015.00 | +2.81% | KRW 2,010.00 | KRW 2,065.00 | KRW 1,985.00 | 45.79K |
| 2026-08-19 | KRW 1,960.00 | -2.00% | KRW 1,952.00 | KRW 2,085.00 | KRW 1,920.00 | 86.64K |
| 2026-08-18 | KRW 2,000.00 | -8.05% | KRW 2,175.00 | KRW 2,175.00 | KRW 1,990.00 | 164.93K |
| 2026-08-14 | KRW 2,175.00 | -0.23% | KRW 2,200.00 | KRW 2,280.00 | KRW 2,150.00 | 115.61K |
| 2026-08-13 | KRW 2,180.00 | -4.60% | KRW 2,285.00 | KRW 2,350.00 | KRW 2,180.00 | 109.78K |
| 2026-08-12 | KRW 2,285.00 | 0.00% | KRW 2,285.00 | KRW 2,375.00 | KRW 2,245.00 | 105.50K |
| 2026-08-11 | KRW 2,285.00 | -0.44% | KRW 2,295.00 | KRW 2,390.00 | KRW 2,270.00 | 105.56K |
| 2026-08-10 | KRW 2,295.00 | +9.81% | KRW 2,095.00 | KRW 2,345.00 | KRW 2,095.00 | 180.60K |
| 2026-08-07 | KRW 2,090.00 | -0.48% | KRW 2,100.00 | KRW 2,155.00 | KRW 2,020.00 | 72.70K |
| 2026-08-06 | KRW 2,100.00 | +4.74% | KRW 2,020.00 | KRW 2,120.00 | KRW 1,910.00 | 111.98K |
| 2026-08-05 | KRW 2,005.00 | +0.70% | KRW 2,070.00 | KRW 2,110.00 | KRW 1,962.00 | 141.22K |
| 2026-08-04 | KRW 1,991.00 | +4.68% | KRW 1,902.00 | KRW 2,040.00 | KRW 1,902.00 | 116.32K |
| 2026-08-03 | KRW 1,902.00 | +5.14% | KRW 1,809.00 | KRW 1,950.00 | KRW 1,775.00 | 81.95K |
| 2026-07-31 | KRW 1,809.00 | +7.68% | KRW 1,720.00 | KRW 1,835.00 | KRW 1,713.00 | 167.97K |
| 2026-07-30 | KRW 1,680.00 | +2.31% | KRW 1,719.00 | KRW 1,780.00 | KRW 1,645.00 | 140.75K |
| 2026-07-29 | KRW 1,642.00 | -8.11% | KRW 1,800.00 | KRW 1,896.00 | KRW 1,642.00 | 205.23K |
| 2026-07-28 | KRW 1,787.00 | -0.67% | KRW 1,784.00 | KRW 1,809.00 | KRW 1,692.00 | 158.69K |
| 2026-07-27 | KRW 1,799.00 | +0.73% | KRW 1,786.00 | KRW 1,899.00 | KRW 1,780.00 | 44.80K |
| 2026-07-24 | KRW 1,786.00 | -3.25% | KRW 1,897.00 | KRW 1,897.00 | KRW 1,785.00 | 69.74K |
| 2026-07-23 | KRW 1,846.00 | +5.37% | KRW 1,741.00 | KRW 1,846.00 | KRW 1,741.00 | 85.80K |
| 2026-07-22 | KRW 1,752.00 | -0.11% | KRW 1,754.00 | KRW 1,860.00 | KRW 1,752.00 | 77.75K |
| 2026-07-21 | KRW 1,754.00 | -1.52% | KRW 1,781.00 | KRW 1,811.00 | KRW 1,700.00 | 112.45K |
| 2026-07-20 | KRW 1,781.00 | -5.01% | KRW 1,899.00 | KRW 2,085.00 | KRW 1,780.00 | 165.79K |
| 2026-07-16 | KRW 1,875.00 | -2.85% | KRW 1,890.00 | KRW 1,997.00 | KRW 1,853.00 | 126.47K |
| 2026-07-15 | KRW 1,930.00 | +2.77% | KRW 1,926.00 | KRW 1,975.00 | KRW 1,926.00 | 88.38K |
| 2026-07-14 | KRW 1,878.00 | -3.30% | KRW 1,891.00 | KRW 1,944.00 | KRW 1,830.00 | 181.57K |
| 2026-07-13 | KRW 1,942.00 | -4.80% | KRW 2,040.00 | KRW 2,090.00 | KRW 1,927.00 | 165.03K |
| 2026-07-10 | KRW 2,040.00 | +7.48% | KRW 1,916.00 | KRW 2,070.00 | KRW 1,916.00 | 130.17K |
| 2026-07-09 | KRW 1,898.00 | +0.05% | KRW 1,901.00 | KRW 1,990.00 | KRW 1,867.00 | 131.43K |
| 2026-07-08 | KRW 1,897.00 | -4.43% | KRW 2,040.00 | KRW 2,090.00 | KRW 1,886.00 | 155.09K |
| 2026-07-07 | KRW 1,985.00 | -4.57% | KRW 2,080.00 | KRW 2,200.00 | KRW 1,950.00 | 164.79K |
| 2026-07-06 | KRW 2,080.00 | -2.12% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,050.00 | 97.60K |
| 2026-07-03 | KRW 2,125.00 | +5.20% | KRW 2,100.00 | KRW 2,150.00 | KRW 1,950.00 | 136.89K |
| 2026-07-02 | KRW 2,020.00 | -8.18% | KRW 2,205.00 | KRW 2,260.00 | KRW 2,020.00 | 199.98K |
| 2026-07-01 | KRW 2,200.00 | +1.62% | KRW 2,180.00 | KRW 2,280.00 | KRW 2,100.00 | 124.98K |
| 2026-06-30 | KRW 2,165.00 | -0.46% | KRW 2,150.00 | KRW 2,230.00 | KRW 2,135.00 | 70.68K |
| 2026-06-29 | KRW 2,175.00 | +9.41% | KRW 1,988.00 | KRW 2,210.00 | KRW 1,988.00 | 150.19K |
| 2026-06-26 | KRW 1,988.00 | -6.23% | KRW 1,994.00 | KRW 2,115.00 | KRW 1,921.00 | 352.50K |
| 2026-06-25 | KRW 2,120.00 | -3.64% | KRW 2,250.00 | KRW 2,370.00 | KRW 2,120.00 | 150.72K |
| 2026-06-24 | KRW 2,200.00 | +2.09% | KRW 2,150.00 | KRW 2,210.00 | KRW 2,090.00 | 196.08K |
| 2026-06-23 | KRW 2,155.00 | -9.26% | KRW 2,400.00 | KRW 2,470.00 | KRW 2,135.00 | 425.08K |
| 2026-06-22 | KRW 2,375.00 | -3.65% | KRW 2,445.00 | KRW 2,485.00 | KRW 2,340.00 | 241.82K |
| 2026-06-19 | KRW 2,465.00 | -5.56% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,410.00 | 300.02K |
| 2026-06-18 | KRW 2,610.00 | -2.06% | KRW 2,665.00 | KRW 2,710.00 | KRW 2,515.00 | 192.57K |
| 2026-06-17 | KRW 2,665.00 | 0.00% | KRW 2,650.00 | KRW 2,740.00 | KRW 2,545.00 | 205.49K |
| 2026-06-16 | KRW 2,665.00 | +3.29% | KRW 2,630.00 | KRW 2,665.00 | KRW 2,570.00 | 126.54K |
| 2026-06-15 | KRW 2,580.00 | +2.58% | KRW 2,550.00 | KRW 2,650.00 | KRW 2,505.00 | 152.64K |
| 2026-06-12 | KRW 2,515.00 | -0.59% | KRW 2,580.00 | KRW 2,685.00 | KRW 2,510.00 | 262.02K |
| 2026-06-11 | KRW 2,530.00 | +0.20% | KRW 2,460.00 | KRW 2,565.00 | KRW 2,440.00 | 194.33K |
| 2026-06-10 | KRW 2,525.00 | -3.99% | KRW 2,610.00 | KRW 2,715.00 | KRW 2,460.00 | 372.12K |
| 2026-06-09 | KRW 2,630.00 | -1.87% | KRW 2,685.00 | KRW 2,775.00 | KRW 2,610.00 | 375.44K |
| 2026-06-08 | KRW 2,680.00 | -8.06% | KRW 2,650.00 | KRW 2,765.00 | KRW 2,585.00 | 542.94K |
| 2026-06-05 | KRW 2,915.00 | -8.04% | KRW 3,130.00 | KRW 3,165.00 | KRW 2,870.00 | 500.85K |
| 2026-06-04 | KRW 3,170.00 | +4.62% | KRW 2,995.00 | KRW 3,250.00 | KRW 2,950.00 | 384.13K |
| 2026-06-02 | KRW 3,030.00 | -4.57% | KRW 3,130.00 | KRW 3,165.00 | KRW 2,900.00 | 704.22K |
| 2026-06-01 | KRW 3,175.00 | -13.49% | KRW 3,670.00 | KRW 3,745.00 | KRW 3,030.00 | 1.28M |
| 2026-05-29 | KRW 3,670.00 | -9.61% | KRW 4,055.00 | KRW 4,055.00 | KRW 3,410.00 | 1.57M |
| 2026-05-28 | KRW 4,060.00 | -14.97% | KRW 6,080.00 | KRW 6,100.00 | KRW 4,010.00 | 6.46M |
| 2026-05-27 | KRW 4,775.00 | +29.93% | KRW 4,775.00 | KRW 4,775.00 | KRW 4,775.00 | 572.42K |
| 2026-05-26 | KRW 3,675.00 | -1.87% | KRW 3,750.00 | KRW 3,950.00 | KRW 3,610.00 | 448.85K |
| 2026-05-22 | KRW 3,745.00 | +6.24% | KRW 3,525.00 | KRW 3,755.00 | KRW 3,525.00 | 455.78K |