KANGSTEM BIOTECH Co., Ltd. 217730
KRX · South Korea · Health Technology
KRW 2,240.00-35.00 (-1.54%)
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 2,240.00 | -1.54% | KRW 2,275.00 | KRW 2,345.00 | KRW 2,235.00 | 281.96K |
| 2026-10-01 | KRW 2,275.00 | +6.31% | KRW 2,200.00 | KRW 2,325.00 | KRW 2,160.00 | 619.50K |
| 2026-09-30 | KRW 2,140.00 | +1.90% | KRW 2,080.00 | KRW 2,170.00 | KRW 2,075.00 | 162.11K |
| 2026-09-29 | KRW 2,100.00 | -1.41% | KRW 2,125.00 | KRW 2,135.00 | KRW 2,075.00 | 117.91K |
| 2026-09-28 | KRW 2,130.00 | +3.40% | KRW 2,105.00 | KRW 2,220.00 | KRW 2,060.00 | 320.49K |
| 2026-09-23 | KRW 2,060.00 | 0.00% | KRW 2,060.00 | KRW 2,095.00 | KRW 2,000.00 | 228.28K |
| 2026-09-22 | KRW 2,060.00 | -2.83% | KRW 2,135.00 | KRW 2,135.00 | KRW 2,030.00 | 292.77K |
| 2026-09-21 | KRW 2,120.00 | -0.24% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,085.00 | 147.43K |
| 2026-09-18 | KRW 2,125.00 | -0.70% | KRW 2,160.00 | KRW 2,195.00 | KRW 2,100.00 | 134.02K |
| 2026-09-17 | KRW 2,140.00 | -0.23% | KRW 2,140.00 | KRW 2,270.00 | KRW 2,130.00 | 119.23K |
| 2026-09-16 | KRW 2,145.00 | 0.00% | KRW 2,215.00 | KRW 2,225.00 | KRW 2,125.00 | 133.24K |
| 2026-09-15 | KRW 2,145.00 | +1.66% | KRW 2,090.00 | KRW 2,240.00 | KRW 2,090.00 | 289.11K |
| 2026-09-14 | KRW 2,110.00 | -2.76% | KRW 2,170.00 | KRW 2,180.00 | KRW 2,070.00 | 165.66K |
| 2026-09-11 | KRW 2,170.00 | -1.81% | KRW 2,210.00 | KRW 2,255.00 | KRW 2,170.00 | 190.12K |
| 2026-09-10 | KRW 2,210.00 | 0.00% | KRW 2,210.00 | KRW 2,240.00 | KRW 2,140.00 | 227.54K |
| 2026-09-09 | KRW 2,210.00 | +0.68% | KRW 2,210.00 | KRW 2,250.00 | KRW 2,200.00 | 185.36K |
| 2026-09-08 | KRW 2,195.00 | -1.35% | KRW 2,225.00 | KRW 2,295.00 | KRW 2,195.00 | 232.57K |
| 2026-09-07 | KRW 2,225.00 | -1.77% | KRW 2,265.00 | KRW 2,290.00 | KRW 2,220.00 | 236.03K |
| 2026-09-04 | KRW 2,265.00 | +3.90% | KRW 2,195.00 | KRW 2,295.00 | KRW 2,180.00 | 226.34K |
| 2026-09-03 | KRW 2,180.00 | -3.75% | KRW 2,300.00 | KRW 2,445.00 | KRW 2,140.00 | 634.80K |
| 2026-09-02 | KRW 2,265.00 | -0.88% | KRW 2,285.00 | KRW 2,300.00 | KRW 2,200.00 | 173.50K |
| 2026-09-01 | KRW 2,285.00 | -4.59% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,260.00 | 283.09K |
| 2026-08-31 | KRW 2,395.00 | -0.21% | KRW 2,400.00 | KRW 2,570.00 | KRW 2,230.00 | 412.70K |
| 2026-08-28 | KRW 2,400.00 | +1.27% | KRW 2,370.00 | KRW 2,495.00 | KRW 2,250.00 | 275.74K |
| 2026-08-27 | KRW 2,370.00 | +1.07% | KRW 2,345.00 | KRW 2,445.00 | KRW 2,330.00 | 178.96K |
| 2026-08-26 | KRW 2,345.00 | +0.43% | KRW 2,335.00 | KRW 2,400.00 | KRW 2,260.00 | 149.10K |
| 2026-08-25 | KRW 2,335.00 | +1.74% | KRW 2,255.00 | KRW 2,350.00 | KRW 2,135.00 | 160.30K |
| 2026-08-24 | KRW 2,295.00 | -1.50% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,250.00 | 280.20K |
| 2026-08-21 | KRW 2,330.00 | -4.31% | KRW 2,395.00 | KRW 2,450.00 | KRW 2,275.00 | 385.26K |
| 2026-08-20 | KRW 2,435.00 | +2.10% | KRW 2,545.00 | KRW 2,545.00 | KRW 2,410.00 | 268.93K |
| 2026-08-19 | KRW 2,385.00 | -7.56% | KRW 2,520.00 | KRW 2,560.00 | KRW 2,360.00 | 611.96K |
| 2026-08-18 | KRW 2,580.00 | -10.88% | KRW 2,895.00 | KRW 2,955.00 | KRW 2,520.00 | 684.10K |
| 2026-08-14 | KRW 2,895.00 | +7.82% | KRW 2,700.00 | KRW 2,900.00 | KRW 2,610.00 | 697.70K |
| 2026-08-13 | KRW 2,685.00 | -4.28% | KRW 2,745.00 | KRW 2,870.00 | KRW 2,660.00 | 565.21K |
| 2026-08-12 | KRW 2,805.00 | -0.36% | KRW 2,815.00 | KRW 2,900.00 | KRW 2,655.00 | 569.08K |
| 2026-08-11 | KRW 2,815.00 | +4.65% | KRW 2,690.00 | KRW 2,935.00 | KRW 2,635.00 | 815.31K |
| 2026-08-10 | KRW 2,690.00 | +12.55% | KRW 2,390.00 | KRW 2,785.00 | KRW 2,355.00 | 1.30M |
| 2026-08-07 | KRW 2,390.00 | +4.82% | KRW 2,555.00 | KRW 2,555.00 | KRW 2,325.00 | 1.48M |
| 2026-08-06 | KRW 2,280.00 | -0.65% | KRW 2,295.00 | KRW 2,365.00 | KRW 2,220.00 | 451.30K |
| 2026-08-05 | KRW 2,295.00 | +4.79% | KRW 2,225.00 | KRW 2,400.00 | KRW 2,205.00 | 676.46K |
| 2026-08-04 | KRW 2,190.00 | +3.79% | KRW 2,110.00 | KRW 2,230.00 | KRW 2,070.00 | 613.78K |
| 2026-08-03 | KRW 2,110.00 | -6.22% | KRW 2,250.00 | KRW 2,260.00 | KRW 2,070.00 | 823.17K |
| 2026-07-31 | KRW 2,250.00 | +1.12% | KRW 2,270.00 | KRW 2,370.00 | KRW 2,165.00 | 1.43M |
| 2026-07-30 | KRW 2,225.00 | +11.53% | KRW 2,005.00 | KRW 2,500.00 | KRW 2,005.00 | 2.72M |
| 2026-07-29 | KRW 1,995.00 | +2.36% | KRW 2,480.00 | KRW 2,530.00 | KRW 1,774.00 | 5.14M |
| 2026-07-28 | KRW 1,949.00 | -13.76% | KRW 2,260.00 | KRW 2,275.00 | KRW 1,600.00 | 2.54M |
| 2026-07-27 | KRW 2,260.00 | +6.86% | KRW 2,195.00 | KRW 2,395.00 | KRW 2,180.00 | 579.27K |
| 2026-07-24 | KRW 2,115.00 | -3.86% | KRW 2,190.00 | KRW 2,275.00 | KRW 2,105.00 | 454.54K |
| 2026-07-23 | KRW 2,200.00 | -2.22% | KRW 2,240.00 | KRW 2,370.00 | KRW 2,180.00 | 370.55K |
| 2026-07-22 | KRW 2,250.00 | +6.89% | KRW 2,105.00 | KRW 2,290.00 | KRW 2,090.00 | 466.68K |
| 2026-07-21 | KRW 2,105.00 | -2.09% | KRW 2,025.00 | KRW 2,120.00 | KRW 1,999.00 | 711.19K |
| 2026-07-20 | KRW 2,150.00 | -5.08% | KRW 2,265.00 | KRW 2,330.00 | KRW 2,130.00 | 449.85K |
| 2026-07-16 | KRW 2,265.00 | -1.95% | KRW 2,370.00 | KRW 2,870.00 | KRW 2,230.00 | 4.12M |
| 2026-07-15 | KRW 2,310.00 | -0.22% | KRW 2,330.00 | KRW 2,520.00 | KRW 2,280.00 | 368.38K |
| 2026-07-14 | KRW 2,315.00 | -6.28% | KRW 2,405.00 | KRW 2,470.00 | KRW 2,195.00 | 993.97K |
| 2026-07-13 | KRW 2,470.00 | -5.00% | KRW 2,660.00 | KRW 2,700.00 | KRW 2,420.00 | 511.47K |
| 2026-07-10 | KRW 2,600.00 | +9.94% | KRW 2,365.00 | KRW 2,630.00 | KRW 2,320.00 | 434.45K |
| 2026-07-09 | KRW 2,365.00 | -6.52% | KRW 2,500.00 | KRW 2,575.00 | KRW 2,310.00 | 581.86K |
| 2026-07-08 | KRW 2,530.00 | -6.30% | KRW 2,675.00 | KRW 2,785.00 | KRW 2,460.00 | 592.56K |
| 2026-07-07 | KRW 2,700.00 | -1.46% | KRW 2,730.00 | KRW 2,840.00 | KRW 2,600.00 | 449.53K |
| 2026-07-06 | KRW 2,740.00 | +5.38% | KRW 2,640.00 | KRW 3,000.00 | KRW 2,620.00 | 1.62M |
| 2026-07-03 | KRW 2,600.00 | +16.07% | KRW 2,240.00 | KRW 2,600.00 | KRW 2,230.00 | 555.84K |
| 2026-07-02 | KRW 2,240.00 | -5.88% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,200.00 | 344.57K |
| 2026-07-01 | KRW 2,380.00 | +3.93% | KRW 2,240.00 | KRW 2,595.00 | KRW 2,210.00 | 387.68K |
| 2026-06-30 | KRW 2,290.00 | +1.78% | KRW 2,310.00 | KRW 2,350.00 | KRW 2,100.00 | 313.69K |
| 2026-06-29 | KRW 2,250.00 | +10.29% | KRW 2,040.00 | KRW 2,315.00 | KRW 2,015.00 | 410.36K |
| 2026-06-26 | KRW 2,040.00 | -7.48% | KRW 2,205.00 | KRW 2,270.00 | KRW 1,970.00 | 776.19K |
| 2026-06-25 | KRW 2,205.00 | -3.08% | KRW 2,290.00 | KRW 2,355.00 | KRW 2,150.00 | 437.90K |
| 2026-06-24 | KRW 2,275.00 | +1.11% | KRW 2,200.00 | KRW 2,330.00 | KRW 2,165.00 | 663.60K |
| 2026-06-23 | KRW 2,250.00 | -6.64% | KRW 2,410.00 | KRW 2,445.00 | KRW 2,125.00 | 1.10M |
| 2026-06-22 | KRW 2,410.00 | -5.49% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,360.00 | 555.76K |
| 2026-06-19 | KRW 2,550.00 | +1.39% | KRW 2,490.00 | KRW 2,645.00 | KRW 2,480.00 | 515.73K |
| 2026-06-18 | KRW 2,515.00 | -6.85% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,420.00 | 651.52K |
| 2026-06-17 | KRW 2,700.00 | -0.55% | KRW 2,720.00 | KRW 2,755.00 | KRW 2,615.00 | 262.19K |
| 2026-06-16 | KRW 2,715.00 | +1.88% | KRW 2,665.00 | KRW 2,735.00 | KRW 2,590.00 | 302.96K |
| 2026-06-15 | KRW 2,665.00 | -0.56% | KRW 2,710.00 | KRW 2,770.00 | KRW 2,630.00 | 425.09K |
| 2026-06-12 | KRW 2,680.00 | -0.56% | KRW 2,710.00 | KRW 2,830.00 | KRW 2,650.00 | 539.09K |
| 2026-06-11 | KRW 2,695.00 | +9.11% | KRW 2,415.00 | KRW 2,750.00 | KRW 2,380.00 | 601.49K |
| 2026-06-10 | KRW 2,470.00 | +0.41% | KRW 2,460.00 | KRW 2,530.00 | KRW 2,390.00 | 369.79K |
| 2026-06-09 | KRW 2,460.00 | +1.03% | KRW 2,435.00 | KRW 2,645.00 | KRW 2,425.00 | 491.08K |
| 2026-06-08 | KRW 2,435.00 | -7.59% | KRW 2,320.00 | KRW 2,590.00 | KRW 2,285.00 | 757.60K |
| 2026-06-05 | KRW 2,635.00 | -2.23% | KRW 2,740.00 | KRW 2,750.00 | KRW 2,590.00 | 465.44K |
| 2026-06-04 | KRW 2,695.00 | +1.32% | KRW 2,660.00 | KRW 2,745.00 | KRW 2,550.00 | 475.50K |
| 2026-06-02 | KRW 2,660.00 | -1.48% | KRW 2,700.00 | KRW 2,765.00 | KRW 2,555.00 | 788.77K |
| 2026-06-01 | KRW 2,700.00 | -10.60% | KRW 3,015.00 | KRW 3,050.00 | KRW 2,655.00 | 1.41M |
| 2026-05-29 | KRW 3,020.00 | -2.11% | KRW 3,090.00 | KRW 3,160.00 | KRW 2,925.00 | 644.19K |
| 2026-05-28 | KRW 3,085.00 | -0.96% | KRW 3,175.00 | KRW 3,250.00 | KRW 3,005.00 | 577.90K |
| 2026-05-27 | KRW 3,115.00 | -3.26% | KRW 3,190.00 | KRW 3,215.00 | KRW 2,990.00 | 578.01K |
| 2026-05-26 | KRW 3,220.00 | +1.26% | KRW 3,205.00 | KRW 3,380.00 | KRW 3,190.00 | 638.46K |
| 2026-05-22 | KRW 3,180.00 | +3.92% | KRW 3,060.00 | KRW 3,305.00 | KRW 3,060.00 | 637.95K |