See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 166480.KQ stock page

CORESTEM Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,155.003,320.003,100.003,210.003,210.00485,977
2026-04-213,350.003,360.003,050.003,180.003,180.00921,927
2026-04-203,010.003,480.003,010.003,345.003,345.001,997,386
2026-04-172,990.003,045.002,830.002,985.002,985.00670,097
2026-04-162,670.003,085.002,670.002,990.002,990.001,227,973
2026-04-152,580.002,730.002,580.002,655.002,655.00373,707
2026-04-142,490.002,630.002,475.002,550.002,550.00292,884
2026-04-132,425.002,480.002,360.002,460.002,460.00135,280
2026-04-102,385.002,545.002,375.002,460.002,460.00305,308
2026-04-092,400.002,490.002,315.002,385.002,385.00267,127
2026-04-082,340.002,435.002,290.002,405.002,405.00320,603
2026-04-072,355.002,495.002,260.002,290.002,290.00259,461
2026-04-062,415.002,460.002,280.002,320.002,320.00290,167
2026-04-032,420.002,510.002,400.002,415.002,415.00174,738
2026-04-022,560.002,625.002,330.002,410.002,410.00304,314
2026-04-012,420.002,615.002,420.002,530.002,530.00353,011
2026-03-312,300.002,420.002,295.002,370.002,370.00304,849
2026-03-302,500.002,630.002,350.002,375.002,375.00406,008
2026-03-272,410.002,545.002,235.002,535.002,535.00424,175
2026-03-262,320.002,395.002,270.002,350.002,350.00277,942
2026-03-252,280.002,325.002,200.002,315.002,315.00276,498
2026-03-242,270.002,355.002,215.002,280.002,280.00276,405
2026-03-232,285.002,320.002,150.002,230.002,230.00402,485
2026-03-202,300.002,315.002,110.002,285.002,285.00615,261
2026-03-192,600.002,600.002,160.002,300.002,300.001,683,787
2026-03-182,730.002,800.002,565.002,635.002,635.00568,414
2026-03-172,700.002,800.002,625.002,730.002,730.00293,547
2026-03-162,700.002,750.002,550.002,645.002,645.00301,743
2026-03-132,655.002,760.002,620.002,700.002,700.00192,141
2026-03-122,745.002,815.002,620.002,700.002,700.00360,756
2026-03-112,690.002,935.002,680.002,745.002,745.00578,572
2026-03-102,705.002,840.002,645.002,650.002,650.00448,632
2026-03-092,675.002,730.002,500.002,600.002,600.00535,209
2026-03-062,775.002,940.002,655.002,785.002,785.00374,260
2026-03-052,700.002,910.002,690.002,820.002,820.00636,718
2026-03-042,870.002,905.002,485.002,540.002,540.001,237,331
2026-03-033,125.003,195.002,855.002,925.002,925.001,027,615
2026-02-273,185.003,330.003,150.003,235.003,235.00377,073
2026-02-263,295.003,620.003,180.003,185.003,185.00664,993
2026-02-253,340.003,380.003,165.003,175.003,175.00771,181
2026-02-243,480.003,585.003,260.003,345.003,345.00510,046
2026-02-233,395.003,555.003,215.003,460.003,460.00764,543
2026-02-203,740.003,760.003,345.003,405.003,405.001,264,342
2026-02-193,305.003,975.003,305.003,740.003,740.001,827,358
2026-02-133,430.003,440.003,100.003,265.003,265.00982,032
2026-02-123,075.003,580.003,055.003,430.003,430.001,087,159
2026-02-113,245.003,350.003,135.003,145.003,145.00473,454
2026-02-103,010.003,535.002,920.003,275.003,275.001,259,020
2026-02-092,940.003,050.002,895.002,995.002,995.00394,295
2026-02-062,825.003,010.002,635.002,940.002,940.00597,928
2026-02-053,080.003,095.002,860.002,885.002,885.00521,234
2026-02-042,985.003,100.002,930.003,055.003,055.00609,686
2026-02-032,990.003,160.002,905.002,985.002,985.00867,223
2026-02-023,145.003,220.002,810.002,980.002,980.001,759,354
2026-01-303,975.003,975.003,135.003,345.003,345.002,527,449
2026-01-293,995.004,100.003,830.003,975.003,975.001,417,673
2026-01-283,690.003,910.003,410.003,865.003,865.002,613,650
2026-01-273,170.003,785.003,170.003,665.003,665.004,305,025
2026-01-262,600.003,300.002,580.003,170.003,170.005,175,674
2026-01-232,085.002,680.002,070.002,580.002,580.004,961,902
← NewerPage 3 of 21 · 1,223 trading daysOlder →

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.