CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,754.00 | 1,860.00 | 1,752.00 | 1,752.00 | 1,752.00 | 77,753 |
| 2026-07-21 | 1,781.00 | 1,811.00 | 1,700.00 | 1,754.00 | 1,754.00 | 112,448 |
| 2026-07-20 | 1,899.00 | 2,085.00 | 1,780.00 | 1,781.00 | 1,781.00 | 165,792 |
| 2026-07-16 | 1,890.00 | 1,997.00 | 1,853.00 | 1,875.00 | 1,875.00 | 126,468 |
| 2026-07-15 | 1,926.00 | 1,975.00 | 1,926.00 | 1,930.00 | 1,930.00 | 88,375 |
| 2026-07-14 | 1,891.00 | 1,944.00 | 1,830.00 | 1,878.00 | 1,878.00 | 181,569 |
| 2026-07-13 | 2,040.00 | 2,090.00 | 1,927.00 | 1,942.00 | 1,942.00 | 165,028 |
| 2026-07-10 | 1,916.00 | 2,070.00 | 1,916.00 | 2,040.00 | 2,040.00 | 130,171 |
| 2026-07-09 | 1,901.00 | 1,990.00 | 1,867.00 | 1,898.00 | 1,898.00 | 131,427 |
| 2026-07-08 | 2,040.00 | 2,090.00 | 1,886.00 | 1,897.00 | 1,897.00 | 155,090 |
| 2026-07-07 | 2,080.00 | 2,200.00 | 1,950.00 | 1,985.00 | 1,985.00 | 164,789 |
| 2026-07-06 | 2,160.00 | 2,160.00 | 2,050.00 | 2,080.00 | 2,080.00 | 97,602 |
| 2026-07-03 | 2,100.00 | 2,150.00 | 1,950.00 | 2,125.00 | 2,125.00 | 136,889 |
| 2026-07-02 | 2,205.00 | 2,260.00 | 2,020.00 | 2,020.00 | 2,020.00 | 199,981 |
| 2026-07-01 | 2,180.00 | 2,280.00 | 2,100.00 | 2,200.00 | 2,200.00 | 124,975 |
| 2026-06-30 | 2,150.00 | 2,230.00 | 2,135.00 | 2,165.00 | 2,165.00 | 70,678 |
| 2026-06-29 | 1,988.00 | 2,210.00 | 1,988.00 | 2,175.00 | 2,175.00 | 150,185 |
| 2026-06-26 | 1,994.00 | 2,115.00 | 1,921.00 | 1,988.00 | 1,988.00 | 352,498 |
| 2026-06-25 | 2,250.00 | 2,370.00 | 2,120.00 | 2,120.00 | 2,120.00 | 150,716 |
| 2026-06-24 | 2,150.00 | 2,210.00 | 2,090.00 | 2,200.00 | 2,200.00 | 196,084 |
| 2026-06-23 | 2,400.00 | 2,470.00 | 2,135.00 | 2,155.00 | 2,155.00 | 425,076 |
| 2026-06-22 | 2,445.00 | 2,485.00 | 2,340.00 | 2,375.00 | 2,375.00 | 241,822 |
| 2026-06-19 | 2,595.00 | 2,595.00 | 2,410.00 | 2,465.00 | 2,465.00 | 300,021 |
| 2026-06-18 | 2,665.00 | 2,710.00 | 2,515.00 | 2,610.00 | 2,610.00 | 192,571 |
| 2026-06-17 | 2,650.00 | 2,740.00 | 2,545.00 | 2,665.00 | 2,665.00 | 205,487 |
| 2026-06-16 | 2,630.00 | 2,665.00 | 2,570.00 | 2,665.00 | 2,665.00 | 126,543 |
| 2026-06-15 | 2,550.00 | 2,650.00 | 2,505.00 | 2,580.00 | 2,580.00 | 152,640 |
| 2026-06-12 | 2,580.00 | 2,685.00 | 2,510.00 | 2,515.00 | 2,515.00 | 262,024 |
| 2026-06-11 | 2,460.00 | 2,565.00 | 2,440.00 | 2,530.00 | 2,530.00 | 194,327 |
| 2026-06-10 | 2,610.00 | 2,715.00 | 2,460.00 | 2,525.00 | 2,525.00 | 373,775 |
| 2026-06-09 | 2,685.00 | 2,775.00 | 2,610.00 | 2,630.00 | 2,630.00 | 375,441 |
| 2026-06-08 | 2,650.00 | 2,765.00 | 2,585.00 | 2,680.00 | 2,680.00 | 542,941 |
| 2026-06-05 | 3,130.00 | 3,165.00 | 2,870.00 | 2,915.00 | 2,915.00 | 500,854 |
| 2026-06-04 | 2,995.00 | 3,250.00 | 2,950.00 | 3,170.00 | 3,170.00 | 384,134 |
| 2026-06-02 | 3,130.00 | 3,165.00 | 2,900.00 | 3,030.00 | 3,030.00 | 704,218 |
| 2026-06-01 | 3,670.00 | 3,745.00 | 3,030.00 | 3,175.00 | 3,175.00 | 1,282,617 |
| 2026-05-29 | 4,055.00 | 4,055.00 | 3,410.00 | 3,670.00 | 3,670.00 | 1,565,306 |
| 2026-05-28 | 6,080.00 | 6,100.00 | 4,010.00 | 4,060.00 | 4,060.00 | 6,457,076 |
| 2026-05-27 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 572,423 |
| 2026-05-26 | 3,750.00 | 3,950.00 | 3,610.00 | 3,675.00 | 3,675.00 | 448,848 |
| 2026-05-22 | 3,525.00 | 3,755.00 | 3,525.00 | 3,745.00 | 3,745.00 | 455,777 |
| 2026-05-21 | 3,665.00 | 3,840.00 | 3,455.00 | 3,525.00 | 3,525.00 | 597,936 |
| 2026-05-20 | 3,730.00 | 3,755.00 | 3,555.00 | 3,665.00 | 3,665.00 | 306,612 |
| 2026-05-19 | 3,740.00 | 3,895.00 | 3,525.00 | 3,740.00 | 3,740.00 | 592,251 |
| 2026-05-18 | 3,500.00 | 3,805.00 | 3,310.00 | 3,700.00 | 3,700.00 | 899,019 |
| 2026-05-15 | 3,750.00 | 3,805.00 | 3,380.00 | 3,500.00 | 3,500.00 | 1,063,777 |
| 2026-05-14 | 4,235.00 | 4,370.00 | 3,600.00 | 3,745.00 | 3,745.00 | 1,378,768 |
| 2026-05-13 | 4,490.00 | 4,490.00 | 4,045.00 | 4,190.00 | 4,190.00 | 862,804 |
| 2026-05-12 | 4,800.00 | 4,805.00 | 4,390.00 | 4,445.00 | 4,445.00 | 1,192,484 |
| 2026-05-11 | 4,605.00 | 5,090.00 | 4,330.00 | 4,800.00 | 4,800.00 | 2,170,115 |
| 2026-05-08 | 3,705.00 | 4,500.00 | 3,650.00 | 4,480.00 | 4,480.00 | 2,825,213 |
| 2026-05-07 | 3,400.00 | 3,780.00 | 3,360.00 | 3,705.00 | 3,705.00 | 1,435,038 |
| 2026-05-06 | 3,400.00 | 3,630.00 | 3,290.00 | 3,380.00 | 3,380.00 | 963,850 |
| 2026-05-04 | 3,360.00 | 3,590.00 | 3,330.00 | 3,370.00 | 3,370.00 | 628,204 |
| 2026-04-30 | 3,295.00 | 3,370.00 | 3,245.00 | 3,320.00 | 3,320.00 | 452,295 |
| 2026-04-29 | 3,265.00 | 3,425.00 | 3,215.00 | 3,260.00 | 3,260.00 | 548,194 |
| 2026-04-28 | 3,200.00 | 3,300.00 | 3,165.00 | 3,265.00 | 3,265.00 | 283,473 |
| 2026-04-27 | 3,210.00 | 3,450.00 | 3,170.00 | 3,195.00 | 3,195.00 | 543,690 |
| 2026-04-24 | 3,210.00 | 3,290.00 | 3,140.00 | 3,200.00 | 3,200.00 | 314,774 |
| 2026-04-23 | 3,215.00 | 3,295.00 | 3,150.00 | 3,250.00 | 3,250.00 | 359,990 |
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.