CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11,460.00 | 11,600.00 | 11,330.00 | 11,340.00 | 9,214.00 | 55,819 |
| 2024-07-26 | 11,500.00 | 11,550.00 | 11,280.00 | 11,460.00 | 9,311.50 | 43,558 |
| 2024-07-25 | 11,550.00 | 11,660.00 | 11,030.00 | 11,500.00 | 9,344.00 | 111,266 |
| 2024-07-24 | 11,700.00 | 11,800.00 | 11,570.00 | 11,660.00 | 9,474.01 | 108,579 |
| 2024-07-23 | 12,100.00 | 12,100.00 | 11,600.00 | 11,700.00 | 9,506.51 | 106,929 |
| 2024-07-22 | 12,300.00 | 12,300.00 | 11,850.00 | 12,000.00 | 9,750.26 | 156,935 |
| 2024-07-19 | 12,200.00 | 12,500.00 | 12,080.00 | 12,410.00 | 10,083.40 | 88,190 |
| 2024-07-18 | 12,360.00 | 12,490.00 | 12,020.00 | 12,360.00 | 10,042.77 | 118,348 |
| 2024-07-17 | 12,600.00 | 12,670.00 | 12,350.00 | 12,490.00 | 10,148.40 | 99,893 |
| 2024-07-16 | 12,600.00 | 12,600.00 | 12,060.00 | 12,370.00 | 10,050.90 | 477,826 |
| 2024-07-15 | 12,350.00 | 12,750.00 | 12,320.00 | 12,600.00 | 10,237.78 | 130,565 |
| 2024-07-12 | 11,760.00 | 12,530.00 | 11,650.00 | 12,420.00 | 10,091.52 | 193,329 |
| 2024-07-11 | 12,300.00 | 12,480.00 | 11,400.00 | 11,650.00 | 9,465.88 | 396,376 |
| 2024-07-10 | 12,700.00 | 13,050.00 | 12,350.00 | 12,490.00 | 10,148.40 | 306,398 |
| 2024-07-09 | 12,760.00 | 12,760.00 | 12,450.00 | 12,530.00 | 10,180.90 | 89,264 |
| 2024-07-08 | 12,390.00 | 12,790.00 | 12,000.00 | 12,690.00 | 10,310.90 | 133,039 |
| 2024-07-05 | 11,980.00 | 12,630.00 | 11,880.00 | 12,390.00 | 10,067.15 | 189,103 |
| 2024-07-04 | 11,820.00 | 12,180.00 | 11,650.00 | 11,850.00 | 9,628.39 | 190,629 |
| 2024-07-03 | 11,670.00 | 11,860.00 | 11,300.00 | 11,600.00 | 9,425.26 | 142,450 |
| 2024-07-02 | 12,250.00 | 12,250.00 | 11,620.00 | 11,680.00 | 9,490.26 | 207,544 |
| 2024-07-01 | 12,220.00 | 12,430.00 | 11,990.00 | 12,120.00 | 9,847.77 | 167,242 |
| 2024-06-28 | 12,870.00 | 12,930.00 | 12,080.00 | 12,340.00 | 10,026.52 | 310,510 |
| 2024-06-27 | 12,410.00 | 12,930.00 | 12,410.00 | 12,620.00 | 10,254.03 | 97,031 |
| 2024-06-26 | 12,110.00 | 12,800.00 | 11,950.00 | 12,600.00 | 10,237.78 | 166,201 |
| 2024-06-25 | 12,710.00 | 13,090.00 | 11,900.00 | 12,290.00 | 9,985.90 | 308,670 |
| 2024-06-24 | 13,730.00 | 13,810.00 | 12,470.00 | 12,910.00 | 10,489.66 | 350,360 |
| 2024-06-21 | 13,600.00 | 13,910.00 | 13,580.00 | 13,630.00 | 11,074.67 | 257,305 |
| 2024-06-20 | 13,540.00 | 13,850.00 | 13,280.00 | 13,600.00 | 11,050.30 | 229,221 |
| 2024-06-19 | 13,310.00 | 13,790.00 | 13,210.00 | 13,540.00 | 11,001.55 | 148,426 |
| 2024-06-18 | 13,750.00 | 13,750.00 | 12,960.00 | 13,310.00 | 10,814.67 | 225,060 |
| 2024-06-17 | 13,850.00 | 14,600.00 | 13,680.00 | 13,760.00 | 11,180.30 | 400,617 |
| 2024-06-14 | 13,110.00 | 13,910.00 | 12,980.00 | 13,840.00 | 11,245.30 | 286,626 |
| 2024-06-13 | 13,290.00 | 13,330.00 | 12,790.00 | 13,200.00 | 10,725.29 | 166,232 |
| 2024-06-12 | 13,680.00 | 13,780.00 | 13,060.00 | 13,150.00 | 10,684.66 | 202,777 |
| 2024-06-11 | 13,630.00 | 14,000.00 | 13,430.00 | 13,680.00 | 11,115.30 | 187,956 |
| 2024-06-10 | 13,400.00 | 13,880.00 | 13,080.00 | 13,630.00 | 11,074.67 | 233,799 |
| 2024-06-07 | 13,380.00 | 14,490.00 | 13,300.00 | 13,500.00 | 10,969.05 | 777,681 |
| 2024-06-05 | 12,250.00 | 13,360.00 | 11,930.00 | 13,320.00 | 10,822.79 | 553,158 |
| 2024-06-04 | 11,970.00 | 12,360.00 | 11,870.00 | 12,180.00 | 9,896.52 | 193,248 |
| 2024-06-03 | 11,880.00 | 11,950.00 | 11,630.00 | 11,880.00 | 9,652.76 | 132,014 |
| 2024-05-31 | 11,720.00 | 11,980.00 | 11,460.00 | 11,980.00 | 9,734.01 | 144,722 |
| 2024-05-30 | 11,590.00 | 11,800.00 | 11,350.00 | 11,460.00 | 9,311.50 | 100,703 |
| 2024-05-29 | 11,880.00 | 12,100.00 | 11,500.00 | 11,610.00 | 9,433.38 | 144,107 |
| 2024-05-28 | 11,420.00 | 12,150.00 | 11,200.00 | 11,880.00 | 9,652.76 | 285,334 |
| 2024-05-27 | 11,550.00 | 11,720.00 | 11,300.00 | 11,420.00 | 9,279.00 | 137,705 |
| 2024-05-24 | 11,510.00 | 11,680.00 | 11,410.00 | 11,540.00 | 9,376.50 | 188,683 |
| 2024-05-23 | 10,890.00 | 11,540.00 | 10,730.00 | 11,510.00 | 9,352.13 | 202,105 |
| 2024-05-22 | 11,300.00 | 11,300.00 | 10,880.00 | 10,890.00 | 8,848.36 | 146,209 |
| 2024-05-21 | 11,120.00 | 11,620.00 | 10,800.00 | 11,320.00 | 9,197.75 | 201,287 |
| 2024-05-20 | 10,500.00 | 11,890.00 | 10,290.00 | 11,200.00 | 9,100.25 | 518,889 |
| 2024-05-17 | 10,240.00 | 10,330.00 | 9,900.00 | 10,150.00 | 8,247.10 | 160,264 |
| 2024-05-16 | 10,400.00 | 10,650.00 | 10,340.00 | 10,340.00 | 8,401.48 | 61,053 |
| 2024-05-14 | 10,850.00 | 10,850.00 | 10,400.00 | 10,420.00 | 8,466.48 | 111,169 |
| 2024-05-13 | 10,640.00 | 10,940.00 | 10,410.00 | 10,720.00 | 8,710.24 | 97,501 |
| 2024-05-10 | 10,600.00 | 10,990.00 | 10,360.00 | 10,640.00 | 8,645.23 | 112,199 |
| 2024-05-09 | 11,050.00 | 11,190.00 | 10,570.00 | 10,700.00 | 8,693.99 | 129,333 |
| 2024-05-08 | 11,130.00 | 11,240.00 | 10,020.00 | 11,020.00 | 8,953.99 | 188,461 |
| 2024-05-07 | 11,600.00 | 11,760.00 | 11,120.00 | 11,130.00 | 9,043.37 | 216,107 |
| 2024-05-03 | 11,640.00 | 11,880.00 | 11,480.00 | 11,650.00 | 9,465.88 | 163,207 |
| 2024-05-02 | 11,540.00 | 11,940.00 | 11,500.00 | 11,640.00 | 9,457.76 | 172,454 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.