CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11,690.00 | 11,840.00 | 11,460.00 | 11,530.00 | 9,368.38 | 144,588 |
| 2024-04-29 | 11,520.00 | 11,930.00 | 11,420.00 | 11,690.00 | 9,498.38 | 203,241 |
| 2024-04-26 | 11,770.00 | 12,100.00 | 11,510.00 | 11,570.00 | 9,400.88 | 224,305 |
| 2024-04-25 | 11,880.00 | 12,090.00 | 11,500.00 | 11,780.00 | 9,571.51 | 231,463 |
| 2024-04-24 | 11,870.00 | 12,380.00 | 11,600.00 | 11,870.00 | 9,644.64 | 376,638 |
| 2024-04-23 | 11,850.00 | 12,280.00 | 11,620.00 | 11,700.00 | 9,506.51 | 267,372 |
| 2024-04-22 | 11,330.00 | 12,930.00 | 11,330.00 | 11,820.00 | 9,604.01 | 828,275 |
| 2024-04-19 | 11,990.00 | 12,300.00 | 11,200.00 | 11,330.00 | 9,205.87 | 936,640 |
| 2024-04-18 | 12,540.00 | 13,440.00 | 12,100.00 | 12,700.00 | 10,319.03 | 1,147,638 |
| 2024-04-17 | 11,220.00 | 12,920.00 | 11,220.00 | 12,300.00 | 9,994.02 | 1,600,107 |
| 2024-04-16 | 9,850.00 | 12,550.00 | 9,800.00 | 10,990.00 | 8,929.62 | 947,599 |
| 2024-04-15 | 9,810.00 | 10,170.00 | 9,750.00 | 9,930.00 | 8,068.34 | 106,681 |
| 2024-04-12 | 9,850.00 | 10,220.00 | 9,760.00 | 9,920.00 | 8,060.22 | 140,544 |
| 2024-04-11 | 10,100.00 | 10,140.00 | 9,600.00 | 9,730.00 | 7,905.84 | 158,897 |
| 2024-04-09 | 10,250.00 | 10,830.00 | 10,200.00 | 10,280.00 | 8,352.73 | 124,587 |
| 2024-04-08 | 9,940.00 | 10,500.00 | 9,860.00 | 10,350.00 | 8,409.60 | 173,833 |
| 2024-04-05 | 10,030.00 | 10,090.00 | 9,800.00 | 9,940.00 | 8,076.47 | 121,791 |
| 2024-04-04 | 10,210.00 | 10,440.00 | 9,870.00 | 10,120.00 | 8,222.72 | 245,267 |
| 2024-04-03 | 10,390.00 | 10,450.00 | 10,010.00 | 10,200.00 | 8,287.72 | 213,047 |
| 2024-04-02 | 11,410.00 | 11,480.00 | 10,190.00 | 10,460.00 | 8,498.98 | 549,286 |
| 2024-04-01 | 10,800.00 | 11,480.00 | 10,800.00 | 11,390.00 | 9,254.63 | 272,864 |
| 2024-03-29 | 10,840.00 | 10,900.00 | 10,580.00 | 10,790.00 | 8,767.11 | 124,310 |
| 2024-03-28 | 10,840.00 | 10,990.00 | 10,620.00 | 10,830.00 | 8,799.61 | 168,697 |
| 2024-03-27 | 10,570.00 | 10,930.00 | 10,330.00 | 10,730.00 | 8,718.36 | 137,412 |
| 2024-03-26 | 10,460.00 | 10,710.00 | 10,200.00 | 10,510.00 | 8,539.61 | 149,752 |
| 2024-03-25 | 10,590.00 | 10,980.00 | 10,390.00 | 10,450.00 | 8,490.85 | 239,301 |
| 2024-03-22 | 11,000.00 | 11,030.00 | 10,350.00 | 10,400.00 | 8,450.23 | 221,361 |
| 2024-03-21 | 10,600.00 | 10,950.00 | 10,270.00 | 10,730.00 | 8,718.36 | 181,786 |
| 2024-03-20 | 10,830.00 | 10,900.00 | 10,230.00 | 10,600.00 | 8,612.73 | 198,375 |
| 2024-03-19 | 10,610.00 | 10,830.00 | 10,500.00 | 10,800.00 | 8,775.24 | 133,974 |
| 2024-03-18 | 10,560.00 | 10,950.00 | 10,270.00 | 10,600.00 | 8,612.73 | 252,004 |
| 2024-03-15 | 10,290.00 | 10,700.00 | 10,150.00 | 10,480.00 | 8,515.23 | 113,725 |
| 2024-03-14 | 10,430.00 | 11,090.00 | 10,170.00 | 10,290.00 | 8,360.85 | 412,111 |
| 2024-03-13 | 10,160.00 | 10,630.00 | 9,960.00 | 10,400.00 | 8,450.23 | 357,459 |
| 2024-03-12 | 9,670.00 | 10,950.00 | 9,570.00 | 10,150.00 | 8,247.10 | 557,579 |
| 2024-03-11 | 9,640.00 | 9,950.00 | 9,500.00 | 9,670.00 | 7,857.09 | 131,828 |
| 2024-03-08 | 9,550.00 | 9,620.00 | 9,310.00 | 9,540.00 | 7,751.46 | 103,383 |
| 2024-03-07 | 9,530.00 | 9,650.00 | 9,200.00 | 9,540.00 | 7,751.46 | 111,346 |
| 2024-03-06 | 9,180.00 | 9,580.00 | 9,000.00 | 9,430.00 | 7,662.08 | 152,964 |
| 2024-03-05 | 8,900.00 | 9,100.00 | 8,820.00 | 9,070.00 | 7,369.57 | 78,651 |
| 2024-03-04 | 8,730.00 | 9,030.00 | 8,600.00 | 8,940.00 | 7,263.95 | 107,417 |
| 2024-02-29 | 9,030.00 | 9,170.00 | 8,780.00 | 8,810.00 | 7,158.32 | 90,362 |
| 2024-02-28 | 9,000.00 | 9,170.00 | 8,850.00 | 9,040.00 | 7,345.20 | 36,163 |
| 2024-02-27 | 9,100.00 | 9,210.00 | 8,890.00 | 9,000.00 | 7,312.70 | 100,600 |
| 2024-02-26 | 9,400.00 | 9,420.00 | 9,090.00 | 9,170.00 | 7,450.83 | 98,273 |
| 2024-02-23 | 9,000.00 | 9,490.00 | 8,870.00 | 9,280.00 | 7,540.20 | 103,973 |
| 2024-02-22 | 9,390.00 | 9,390.00 | 8,770.00 | 8,910.00 | 7,239.57 | 144,332 |
| 2024-02-21 | 9,690.00 | 10,060.00 | 9,080.00 | 9,250.00 | 7,515.83 | 427,544 |
| 2024-02-20 | 9,380.00 | 9,680.00 | 9,200.00 | 9,630.00 | 7,824.59 | 198,372 |
| 2024-02-19 | 8,860.00 | 9,400.00 | 8,730.00 | 9,380.00 | 7,621.46 | 295,079 |
| 2024-02-16 | 8,430.00 | 8,850.00 | 8,430.00 | 8,790.00 | 7,142.07 | 150,944 |
| 2024-02-15 | 8,510.00 | 8,630.00 | 8,350.00 | 8,490.00 | 6,898.31 | 79,518 |
| 2024-02-14 | 8,300.00 | 8,550.00 | 8,050.00 | 8,510.00 | 6,914.56 | 82,532 |
| 2024-02-13 | 8,250.00 | 8,560.00 | 8,020.00 | 8,360.00 | 6,792.68 | 117,925 |
| 2024-02-08 | 8,170.00 | 8,350.00 | 8,020.00 | 8,250.00 | 6,703.31 | 94,709 |
| 2024-02-07 | 8,310.00 | 8,520.00 | 8,100.00 | 8,200.00 | 6,662.68 | 211,971 |
| 2024-02-06 | 7,610.00 | 8,380.00 | 7,310.00 | 8,300.00 | 6,743.93 | 637,749 |
| 2024-02-05 | 7,300.00 | 7,380.00 | 7,100.00 | 7,270.00 | 5,907.03 | 50,384 |
| 2024-02-02 | 6,950.00 | 7,400.00 | 6,950.00 | 7,250.00 | 5,890.78 | 75,320 |
| 2024-02-01 | 6,700.00 | 6,950.00 | 6,680.00 | 6,860.00 | 5,573.90 | 31,779 |
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.