Organoidsciences Ltd. 476040
KRX · South Korea · Commercial Services
KRW 7,060.00-160.00 (-2.22%)
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 7,060.00 | -2.22% | KRW 7,460.00 | KRW 7,460.00 | KRW 7,030.00 | 18.85K |
| 2026-10-01 | KRW 7,220.00 | +4.49% | KRW 6,850.00 | KRW 7,530.00 | KRW 6,720.00 | 60.30K |
| 2026-09-30 | KRW 6,910.00 | +2.52% | KRW 6,740.00 | KRW 6,990.00 | KRW 6,650.00 | 11.41K |
| 2026-09-29 | KRW 6,740.00 | -3.02% | KRW 6,820.00 | KRW 6,980.00 | KRW 6,610.00 | 11.09K |
| 2026-09-28 | KRW 6,950.00 | +9.11% | KRW 6,750.00 | KRW 7,240.00 | KRW 6,750.00 | 33.18K |
| 2026-09-23 | KRW 6,370.00 | 0.00% | KRW 6,370.00 | KRW 6,370.00 | KRW 6,370.00 | 0 |
| 2026-09-22 | KRW 6,370.00 | 0.00% | KRW 6,370.00 | KRW 6,370.00 | KRW 6,370.00 | 0 |
| 2026-09-21 | KRW 6,370.00 | 0.00% | KRW 6,370.00 | KRW 6,370.00 | KRW 6,370.00 | 0 |
| 2026-09-18 | KRW 6,370.00 | +0.63% | KRW 6,490.00 | KRW 6,500.00 | KRW 6,200.00 | 15.57K |
| 2026-09-17 | KRW 6,330.00 | -0.16% | KRW 6,340.00 | KRW 6,520.00 | KRW 6,280.00 | 18.62K |
| 2026-09-16 | KRW 6,340.00 | +1.12% | KRW 6,200.00 | KRW 6,360.00 | KRW 6,100.00 | 17.01K |
| 2026-09-15 | KRW 6,270.00 | -0.79% | KRW 6,300.00 | KRW 6,440.00 | KRW 6,180.00 | 17.42K |
| 2026-09-14 | KRW 6,320.00 | -4.96% | KRW 6,590.00 | KRW 6,640.00 | KRW 6,200.00 | 22.77K |
| 2026-09-11 | KRW 6,650.00 | 0.00% | KRW 6,640.00 | KRW 6,650.00 | KRW 6,450.00 | 11.70K |
| 2026-09-10 | KRW 6,650.00 | +0.76% | KRW 6,600.00 | KRW 6,690.00 | KRW 6,400.00 | 16.62K |
| 2026-09-09 | KRW 6,600.00 | -2.65% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,580.00 | 13.41K |
| 2026-09-08 | KRW 6,780.00 | +0.15% | KRW 6,700.00 | KRW 6,900.00 | KRW 6,700.00 | 13.36K |
| 2026-09-07 | KRW 6,770.00 | +2.11% | KRW 6,630.00 | KRW 6,930.00 | KRW 6,500.00 | 17.43K |
| 2026-09-04 | KRW 6,630.00 | +1.22% | KRW 6,550.00 | KRW 6,740.00 | KRW 6,330.00 | 31.83K |
| 2026-09-03 | KRW 6,550.00 | +0.46% | KRW 6,510.00 | KRW 6,580.00 | KRW 6,300.00 | 26.21K |
| 2026-09-02 | KRW 6,520.00 | -7.65% | KRW 6,980.00 | KRW 7,050.00 | KRW 6,480.00 | 26.64K |
| 2026-09-01 | KRW 7,060.00 | 0.00% | KRW 7,060.00 | KRW 7,060.00 | KRW 7,060.00 | 0 |
| 2026-08-31 | KRW 7,060.00 | 0.00% | KRW 7,060.00 | KRW 7,060.00 | KRW 7,060.00 | 0 |
| 2026-08-28 | KRW 7,060.00 | -0.56% | KRW 7,250.00 | KRW 7,300.00 | KRW 7,010.00 | 40.43K |
| 2026-08-27 | KRW 7,100.00 | 0.00% | KRW 7,170.00 | KRW 7,270.00 | KRW 7,000.00 | 13.17K |
| 2026-08-26 | KRW 7,100.00 | +1.43% | KRW 7,000.00 | KRW 7,200.00 | KRW 6,980.00 | 24.11K |
| 2026-08-25 | KRW 7,000.00 | -0.99% | KRW 7,050.00 | KRW 7,080.00 | KRW 6,630.00 | 21.68K |
| 2026-08-24 | KRW 7,070.00 | +2.46% | KRW 6,960.00 | KRW 7,090.00 | KRW 6,800.00 | 17.94K |
| 2026-08-21 | KRW 6,900.00 | -8.37% | KRW 7,530.00 | KRW 7,530.00 | KRW 6,820.00 | 31.91K |
| 2026-08-20 | KRW 7,530.00 | +0.40% | KRW 7,710.00 | KRW 8,140.00 | KRW 7,530.00 | 19.92K |
| 2026-08-19 | KRW 7,500.00 | -4.21% | KRW 8,240.00 | KRW 8,250.00 | KRW 7,450.00 | 22.77K |
| 2026-08-18 | KRW 7,830.00 | -4.86% | KRW 8,200.00 | KRW 8,580.00 | KRW 7,800.00 | 21.88K |
| 2026-08-14 | KRW 8,230.00 | -2.14% | KRW 8,470.00 | KRW 8,680.00 | KRW 8,070.00 | 23.45K |
| 2026-08-13 | KRW 8,410.00 | -2.89% | KRW 8,660.00 | KRW 8,950.00 | KRW 8,340.00 | 23.74K |
| 2026-08-12 | KRW 8,660.00 | -1.03% | KRW 9,000.00 | KRW 9,000.00 | KRW 8,610.00 | 9.82K |
| 2026-08-11 | KRW 8,750.00 | +1.74% | KRW 8,610.00 | KRW 8,990.00 | KRW 8,470.00 | 22.26K |
| 2026-08-10 | KRW 8,600.00 | +3.99% | KRW 8,290.00 | KRW 8,650.00 | KRW 8,290.00 | 37.89K |
| 2026-08-07 | KRW 8,270.00 | -4.17% | KRW 9,110.00 | KRW 9,110.00 | KRW 8,020.00 | 24.38K |
| 2026-08-06 | KRW 8,630.00 | +2.49% | KRW 8,420.00 | KRW 9,260.00 | KRW 8,260.00 | 37.91K |
| 2026-08-05 | KRW 8,420.00 | -0.94% | KRW 8,550.00 | KRW 8,650.00 | KRW 8,300.00 | 24.77K |
| 2026-08-04 | KRW 8,500.00 | +8.70% | KRW 7,700.00 | KRW 8,790.00 | KRW 7,700.00 | 42.29K |
| 2026-08-03 | KRW 7,820.00 | +5.25% | KRW 7,750.00 | KRW 8,200.00 | KRW 7,550.00 | 17.56K |
| 2026-07-31 | KRW 7,430.00 | +6.60% | KRW 6,670.00 | KRW 7,730.00 | KRW 6,670.00 | 26.21K |
| 2026-07-30 | KRW 6,970.00 | +5.61% | KRW 6,070.00 | KRW 7,200.00 | KRW 6,070.00 | 28.21K |
| 2026-07-29 | KRW 6,600.00 | -11.76% | KRW 7,480.00 | KRW 7,690.00 | KRW 6,600.00 | 43.09K |
| 2026-07-28 | KRW 7,480.00 | -9.22% | KRW 7,440.00 | KRW 7,940.00 | KRW 7,440.00 | 23.49K |
| 2026-07-27 | KRW 8,240.00 | +5.91% | KRW 8,050.00 | KRW 8,290.00 | KRW 7,510.00 | 20.30K |
| 2026-07-24 | KRW 7,780.00 | +1.70% | KRW 7,900.00 | KRW 8,250.00 | KRW 7,600.00 | 22.05K |
| 2026-07-23 | KRW 7,650.00 | +2.41% | KRW 7,400.00 | KRW 7,980.00 | KRW 7,400.00 | 18.07K |
| 2026-07-22 | KRW 7,470.00 | 0.00% | KRW 7,690.00 | KRW 7,790.00 | KRW 7,350.00 | 13.87K |
| 2026-07-21 | KRW 7,470.00 | +1.36% | KRW 7,300.00 | KRW 7,500.00 | KRW 7,080.00 | 21.64K |
| 2026-07-20 | KRW 7,370.00 | -4.16% | KRW 8,280.00 | KRW 8,280.00 | KRW 7,200.00 | 15.35K |
| 2026-07-16 | KRW 7,690.00 | -2.04% | KRW 8,090.00 | KRW 8,090.00 | KRW 7,600.00 | 16.43K |
| 2026-07-15 | KRW 7,850.00 | +3.56% | KRW 7,580.00 | KRW 8,140.00 | KRW 7,580.00 | 26.66K |
| 2026-07-14 | KRW 7,580.00 | +2.02% | KRW 7,250.00 | KRW 7,590.00 | KRW 6,900.00 | 48.08K |
| 2026-07-13 | KRW 7,430.00 | -5.35% | KRW 7,840.00 | KRW 8,310.00 | KRW 7,430.00 | 45.31K |
| 2026-07-10 | KRW 7,850.00 | +0.77% | KRW 7,720.00 | KRW 8,100.00 | KRW 7,720.00 | 33.26K |
| 2026-07-09 | KRW 7,790.00 | -3.11% | KRW 7,610.00 | KRW 8,240.00 | KRW 7,530.00 | 46.68K |
| 2026-07-08 | KRW 8,040.00 | -9.46% | KRW 8,800.00 | KRW 8,890.00 | KRW 7,950.00 | 50.51K |
| 2026-07-07 | KRW 8,880.00 | -2.74% | KRW 8,850.00 | KRW 9,550.00 | KRW 8,800.00 | 23.04K |
| 2026-07-06 | KRW 9,130.00 | -3.18% | KRW 9,390.00 | KRW 9,480.00 | KRW 8,900.00 | 15.99K |
| 2026-07-03 | KRW 9,430.00 | +2.50% | KRW 9,190.00 | KRW 9,590.00 | KRW 8,970.00 | 32.56K |
| 2026-07-02 | KRW 9,200.00 | -5.74% | KRW 9,760.00 | KRW 9,800.00 | KRW 9,150.00 | 14.45K |
| 2026-07-01 | KRW 9,760.00 | +1.14% | KRW 9,950.00 | KRW 10,140.00 | KRW 9,490.00 | 12.54K |
| 2026-06-30 | KRW 9,650.00 | -6.85% | KRW 10,000.00 | KRW 10,360.00 | KRW 9,650.00 | 28.29K |
| 2026-06-29 | KRW 10,360.00 | +1.07% | KRW 8,800.00 | KRW 10,440.00 | KRW 8,800.00 | 37.78K |
| 2026-06-26 | KRW 10,250.00 | 0.00% | KRW 10,250.00 | KRW 10,250.00 | KRW 10,250.00 | 0 |
| 2026-06-25 | KRW 10,250.00 | 0.00% | KRW 10,250.00 | KRW 10,250.00 | KRW 10,250.00 | 0 |
| 2026-06-24 | KRW 10,250.00 | 0.00% | KRW 10,250.00 | KRW 10,250.00 | KRW 10,250.00 | 0 |
| 2026-06-23 | KRW 10,250.00 | 0.00% | KRW 10,250.00 | KRW 10,250.00 | KRW 10,250.00 | 0 |
| 2026-06-22 | KRW 10,250.00 | -5.88% | KRW 10,810.00 | KRW 11,170.00 | KRW 10,100.00 | 39.11K |
| 2026-06-19 | KRW 10,890.00 | -6.20% | KRW 11,510.00 | KRW 11,610.00 | KRW 10,560.00 | 55.59K |
| 2026-06-18 | KRW 11,610.00 | -8.08% | KRW 12,620.00 | KRW 12,620.00 | KRW 11,560.00 | 48.22K |
| 2026-06-17 | KRW 12,630.00 | +4.12% | KRW 12,350.00 | KRW 13,300.00 | KRW 11,790.00 | 47.81K |
| 2026-06-16 | KRW 12,130.00 | +2.19% | KRW 11,710.00 | KRW 12,300.00 | KRW 11,620.00 | 28.49K |
| 2026-06-15 | KRW 11,870.00 | -1.98% | KRW 12,290.00 | KRW 12,520.00 | KRW 11,720.00 | 28.36K |
| 2026-06-12 | KRW 12,110.00 | +2.28% | KRW 11,900.00 | KRW 12,390.00 | KRW 11,600.00 | 35.23K |
| 2026-06-11 | KRW 11,840.00 | -0.67% | KRW 11,380.00 | KRW 12,200.00 | KRW 11,300.00 | 23.53K |
| 2026-06-10 | KRW 11,920.00 | +4.93% | KRW 11,360.00 | KRW 12,300.00 | KRW 11,220.00 | 116 |
| 2026-06-09 | KRW 11,360.00 | +2.07% | KRW 11,130.00 | KRW 12,090.00 | KRW 10,750.00 | 103.80K |
| 2026-06-08 | KRW 11,130.00 | -11.31% | KRW 12,180.00 | KRW 12,180.00 | KRW 10,760.00 | 104.69K |
| 2026-06-05 | KRW 12,550.00 | -5.99% | KRW 13,130.00 | KRW 13,350.00 | KRW 12,370.00 | 64.75K |
| 2026-06-04 | KRW 13,350.00 | -3.19% | KRW 13,460.00 | KRW 14,300.00 | KRW 13,220.00 | 42.30K |
| 2026-06-02 | KRW 13,790.00 | -1.64% | KRW 14,150.00 | KRW 14,200.00 | KRW 13,300.00 | 70.06K |
| 2026-06-01 | KRW 14,020.00 | -5.08% | KRW 14,770.00 | KRW 14,990.00 | KRW 13,650.00 | 105.32K |
| 2026-05-29 | KRW 14,770.00 | -5.08% | KRW 15,560.00 | KRW 15,890.00 | KRW 14,360.00 | 73.02K |
| 2026-05-28 | KRW 15,560.00 | -5.06% | KRW 16,010.00 | KRW 16,370.00 | KRW 15,090.00 | 58.50K |
| 2026-05-27 | KRW 16,390.00 | -3.02% | KRW 16,750.00 | KRW 16,980.00 | KRW 15,990.00 | 37.04K |
| 2026-05-26 | KRW 16,900.00 | -1.80% | KRW 17,680.00 | KRW 17,680.00 | KRW 16,460.00 | 56.40K |
| 2026-05-22 | KRW 17,210.00 | +4.05% | KRW 16,540.00 | KRW 17,580.00 | KRW 16,540.00 | 51.77K |