CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 2,045.00 | 2,270.00 | 1,990.00 | 2,115.00 | 2,115.00 | 895,810 |
| 2026-01-21 | 2,215.00 | 2,215.00 | 1,980.00 | 2,045.00 | 2,045.00 | 1,059,974 |
| 2026-01-20 | 2,095.00 | 2,240.00 | 2,035.00 | 2,220.00 | 2,220.00 | 714,519 |
| 2026-01-19 | 2,075.00 | 2,135.00 | 2,035.00 | 2,095.00 | 2,095.00 | 587,814 |
| 2026-01-16 | 2,140.00 | 2,140.00 | 2,000.00 | 2,100.00 | 2,100.00 | 434,354 |
| 2026-01-15 | 2,030.00 | 2,130.00 | 1,994.00 | 2,075.00 | 2,075.00 | 399,219 |
| 2026-01-14 | 2,000.00 | 2,110.00 | 1,905.00 | 2,020.00 | 2,020.00 | 472,768 |
| 2026-01-13 | 2,110.00 | 2,110.00 | 1,978.00 | 2,000.00 | 2,000.00 | 737,855 |
| 2026-01-12 | 1,969.00 | 2,240.00 | 1,935.00 | 2,120.00 | 2,120.00 | 1,424,341 |
| 2026-01-09 | 1,951.00 | 2,015.00 | 1,920.00 | 1,969.00 | 1,969.00 | 354,415 |
| 2026-01-08 | 1,970.00 | 1,985.00 | 1,878.00 | 1,961.00 | 1,961.00 | 549,322 |
| 2026-01-07 | 1,828.00 | 1,999.00 | 1,805.00 | 1,987.00 | 1,987.00 | 981,996 |
| 2026-01-06 | 1,865.00 | 1,869.00 | 1,810.00 | 1,828.00 | 1,828.00 | 305,591 |
| 2026-01-05 | 1,840.00 | 1,880.00 | 1,764.00 | 1,863.00 | 1,863.00 | 513,824 |
| 2026-01-02 | 1,850.00 | 1,949.00 | 1,729.00 | 1,845.00 | 1,845.00 | 768,232 |
| 2025-12-30 | 1,705.00 | 1,864.00 | 1,685.00 | 1,848.00 | 1,848.00 | 736,340 |
| 2025-12-29 | 1,710.00 | 1,781.00 | 1,670.00 | 1,729.00 | 1,729.00 | 529,001 |
| 2025-12-26 | 1,780.00 | 1,780.00 | 1,670.00 | 1,708.00 | 1,708.00 | 703,133 |
| 2025-12-24 | 1,700.00 | 1,792.00 | 1,640.00 | 1,762.00 | 1,762.00 | 832,015 |
| 2025-12-23 | 1,847.00 | 1,877.00 | 1,720.00 | 1,783.00 | 1,783.00 | 815,830 |
| 2025-12-22 | 1,890.00 | 1,949.00 | 1,745.00 | 1,845.00 | 1,845.00 | 755,433 |
| 2025-12-19 | 1,950.00 | 1,960.00 | 1,890.00 | 1,890.00 | 1,890.00 | 635,160 |
| 2025-12-18 | 1,886.00 | 1,963.00 | 1,873.00 | 1,952.00 | 1,952.00 | 600,117 |
| 2025-12-17 | 1,958.00 | 1,963.00 | 1,905.00 | 1,943.00 | 1,943.00 | 478,101 |
| 2025-12-16 | 2,005.00 | 2,020.00 | 1,908.00 | 1,962.00 | 1,962.00 | 940,389 |
| 2025-12-15 | 1,893.00 | 1,965.00 | 1,855.00 | 1,965.00 | 1,965.00 | 1,252,268 |
| 2025-12-12 | 1,866.00 | 1,948.00 | 1,810.00 | 1,893.00 | 1,893.00 | 1,634,937 |
| 2025-12-11 | 1,820.00 | 1,940.00 | 1,743.00 | 1,879.00 | 1,879.00 | 3,974,091 |
| 2025-12-10 | 1,720.00 | 2,235.00 | 1,620.00 | 1,769.00 | 1,769.00 | 11,720,670 |
| 2025-12-09 | 1,779.00 | 1,843.00 | 1,670.00 | 1,720.00 | 1,720.00 | 1,247,754 |
| 2025-12-08 | 1,910.00 | 2,000.00 | 1,764.00 | 1,798.00 | 1,798.00 | 1,886,405 |
| 2025-12-05 | 1,530.00 | 1,934.00 | 1,495.00 | 1,898.00 | 1,898.00 | 4,702,577 |
| 2025-12-04 | 1,581.00 | 1,632.00 | 1,480.00 | 1,530.00 | 1,530.00 | 737,987 |
| 2025-12-03 | 1,529.00 | 1,590.00 | 1,450.00 | 1,581.00 | 1,581.00 | 1,014,317 |
| 2025-12-02 | 1,414.00 | 1,546.00 | 1,362.00 | 1,524.00 | 1,524.00 | 1,247,302 |
| 2025-12-01 | 1,451.00 | 1,605.00 | 1,400.00 | 1,415.00 | 1,415.00 | 2,044,588 |
| 2025-11-28 | 1,350.00 | 1,478.00 | 1,295.00 | 1,431.00 | 1,431.00 | 2,726,460 |
| 2025-11-27 | 1,185.00 | 1,340.00 | 1,185.00 | 1,313.00 | 1,313.00 | 2,988,856 |
| 2025-11-26 | 1,088.00 | 1,178.00 | 1,080.00 | 1,178.00 | 1,178.00 | 1,440,800 |
| 2025-11-25 | 1,090.00 | 1,134.00 | 1,071.00 | 1,088.00 | 1,088.00 | 1,000,872 |
| 2025-11-24 | 1,091.00 | 1,188.00 | 1,077.00 | 1,093.00 | 1,093.00 | 3,450,254 |
| 2025-11-21 | 1,027.00 | 1,102.00 | 1,026.00 | 1,073.00 | 1,073.00 | 2,339,715 |
| 2025-11-20 | 1,102.00 | 1,143.00 | 1,014.00 | 1,060.00 | 1,060.00 | 8,342,827 |
| 2025-11-19 | 1,335.00 | 1,370.00 | 1,306.00 | 1,360.00 | 1,360.00 | 347,649 |
| 2025-11-18 | 1,361.00 | 1,384.00 | 1,318.00 | 1,334.00 | 1,334.00 | 362,763 |
| 2025-11-17 | 1,430.00 | 1,430.00 | 1,348.00 | 1,360.00 | 1,360.00 | 352,694 |
| 2025-11-14 | 1,460.00 | 1,471.00 | 1,384.00 | 1,400.00 | 1,400.00 | 352,736 |
| 2025-11-13 | 1,486.00 | 1,498.00 | 1,440.00 | 1,477.00 | 1,477.00 | 256,342 |
| 2025-11-12 | 1,431.00 | 1,489.00 | 1,427.00 | 1,480.00 | 1,480.00 | 317,319 |
| 2025-11-11 | 1,439.00 | 1,500.00 | 1,387.00 | 1,431.00 | 1,431.00 | 293,343 |
| 2025-11-10 | 1,430.00 | 1,446.00 | 1,405.00 | 1,438.00 | 1,438.00 | 155,247 |
| 2025-11-07 | 1,429.00 | 1,460.00 | 1,383.00 | 1,414.00 | 1,414.00 | 358,893 |
| 2025-11-06 | 1,441.00 | 1,492.00 | 1,411.00 | 1,421.00 | 1,421.00 | 232,700 |
| 2025-11-05 | 1,450.00 | 1,506.00 | 1,392.00 | 1,440.00 | 1,440.00 | 370,558 |
| 2025-11-04 | 1,419.00 | 1,503.00 | 1,405.00 | 1,448.00 | 1,448.00 | 670,465 |
| 2025-11-03 | 1,573.00 | 1,595.00 | 1,409.00 | 1,418.00 | 1,418.00 | 1,169,141 |
| 2025-10-31 | 1,543.00 | 1,658.00 | 1,543.00 | 1,550.00 | 1,550.00 | 637,813 |
| 2025-10-30 | 1,683.00 | 1,692.00 | 1,568.00 | 1,568.00 | 1,568.00 | 773,915 |
| 2025-10-29 | 1,777.00 | 1,837.00 | 1,690.00 | 1,705.00 | 1,705.00 | 787,689 |
| 2025-10-28 | 1,804.00 | 1,887.00 | 1,754.00 | 1,812.00 | 1,812.00 | 784,321 |
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.