CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,650.00 | 1,890.00 | 1,650.00 | 1,804.00 | 1,804.00 | 1,621,781 |
| 2025-10-24 | 1,782.00 | 1,817.00 | 1,591.00 | 1,680.00 | 1,680.00 | 846,082 |
| 2025-10-23 | 1,659.00 | 1,829.00 | 1,648.00 | 1,781.00 | 1,781.00 | 800,016 |
| 2025-10-22 | 1,648.00 | 1,680.00 | 1,611.00 | 1,680.00 | 1,680.00 | 319,810 |
| 2025-10-21 | 1,631.00 | 1,687.00 | 1,602.00 | 1,648.00 | 1,648.00 | 345,794 |
| 2025-10-20 | 1,580.00 | 1,642.00 | 1,541.00 | 1,631.00 | 1,631.00 | 368,812 |
| 2025-10-17 | 1,663.00 | 1,663.00 | 1,566.00 | 1,579.00 | 1,579.00 | 345,989 |
| 2025-10-16 | 1,643.00 | 1,703.00 | 1,603.00 | 1,679.00 | 1,679.00 | 412,446 |
| 2025-10-15 | 1,673.00 | 1,701.00 | 1,601.00 | 1,615.00 | 1,615.00 | 442,037 |
| 2025-10-14 | 1,647.00 | 1,770.00 | 1,632.00 | 1,668.00 | 1,668.00 | 619,692 |
| 2025-10-13 | 1,680.00 | 1,700.00 | 1,611.00 | 1,647.00 | 1,647.00 | 1,112,630 |
| 2025-10-10 | 1,755.00 | 1,780.00 | 1,676.00 | 1,680.00 | 1,680.00 | 224,365 |
| 2025-10-02 | 1,744.00 | 1,777.00 | 1,716.00 | 1,755.00 | 1,755.00 | 127,910 |
| 2025-10-01 | 1,728.00 | 1,758.00 | 1,706.00 | 1,728.00 | 1,728.00 | 120,692 |
| 2025-09-30 | 1,759.00 | 1,771.00 | 1,700.00 | 1,727.00 | 1,727.00 | 139,587 |
| 2025-09-29 | 1,800.00 | 1,834.00 | 1,741.00 | 1,755.00 | 1,755.00 | 148,813 |
| 2025-09-26 | 1,830.00 | 1,950.00 | 1,796.00 | 1,798.00 | 1,798.00 | 234,924 |
| 2025-09-25 | 1,820.00 | 1,859.00 | 1,766.00 | 1,830.00 | 1,830.00 | 115,926 |
| 2025-09-24 | 1,869.00 | 1,869.00 | 1,753.00 | 1,785.00 | 1,785.00 | 190,240 |
| 2025-09-23 | 1,821.00 | 1,900.00 | 1,800.00 | 1,818.00 | 1,818.00 | 238,920 |
| 2025-09-22 | 1,948.00 | 1,948.00 | 1,775.00 | 1,820.00 | 1,820.00 | 284,480 |
| 2025-09-19 | 2,045.00 | 2,045.00 | 1,915.00 | 1,915.00 | 1,915.00 | 415,395 |
| 2025-09-18 | 2,035.00 | 2,060.00 | 2,000.00 | 2,015.00 | 2,015.00 | 184,162 |
| 2025-09-17 | 2,100.00 | 2,300.00 | 2,010.00 | 2,035.00 | 2,035.00 | 536,276 |
| 2025-09-16 | 2,250.00 | 2,450.00 | 2,215.00 | 2,380.00 | 1,933.80 | 597,030 |
| 2025-09-15 | 2,260.00 | 2,290.00 | 2,220.00 | 2,250.00 | 1,828.17 | 208,387 |
| 2025-09-12 | 2,240.00 | 2,270.00 | 2,205.00 | 2,260.00 | 1,836.30 | 199,092 |
| 2025-09-11 | 2,255.00 | 2,320.00 | 2,190.00 | 2,190.00 | 1,779.42 | 332,344 |
| 2025-09-10 | 2,275.00 | 2,280.00 | 2,220.00 | 2,255.00 | 1,832.24 | 128,713 |
| 2025-09-09 | 2,255.00 | 2,295.00 | 2,230.00 | 2,275.00 | 1,848.49 | 128,683 |
| 2025-09-08 | 2,260.00 | 2,315.00 | 2,225.00 | 2,250.00 | 1,828.17 | 106,893 |
| 2025-09-05 | 2,255.00 | 2,280.00 | 2,220.00 | 2,260.00 | 1,836.30 | 82,592 |
| 2025-09-04 | 2,205.00 | 2,285.00 | 2,205.00 | 2,255.00 | 1,832.24 | 85,100 |
| 2025-09-03 | 2,190.00 | 2,230.00 | 2,145.00 | 2,205.00 | 1,791.61 | 96,244 |
| 2025-09-02 | 2,195.00 | 2,330.00 | 2,145.00 | 2,165.00 | 1,759.11 | 296,787 |
| 2025-09-01 | 2,295.00 | 2,320.00 | 2,230.00 | 2,240.00 | 1,820.05 | 121,315 |
| 2025-08-29 | 2,355.00 | 2,460.00 | 2,295.00 | 2,295.00 | 1,864.74 | 148,567 |
| 2025-08-28 | 2,320.00 | 2,520.00 | 2,290.00 | 2,340.00 | 1,901.30 | 492,621 |
| 2025-08-27 | 2,505.00 | 2,545.00 | 2,290.00 | 2,320.00 | 1,885.05 | 389,133 |
| 2025-08-26 | 2,210.00 | 2,530.00 | 2,210.00 | 2,500.00 | 2,031.31 | 612,472 |
| 2025-08-25 | 2,195.00 | 2,310.00 | 2,195.00 | 2,270.00 | 1,844.42 | 228,731 |
| 2025-08-22 | 2,215.00 | 2,265.00 | 2,185.00 | 2,195.00 | 1,783.49 | 167,410 |
| 2025-08-21 | 2,150.00 | 2,240.00 | 2,130.00 | 2,215.00 | 1,799.74 | 322,250 |
| 2025-08-20 | 2,005.00 | 2,420.00 | 2,000.00 | 2,140.00 | 1,738.80 | 1,550,218 |
| 2025-08-19 | 2,185.00 | 2,350.00 | 2,000.00 | 2,065.00 | 1,677.86 | 2,157,355 |
| 2025-08-18 | 2,890.00 | 2,890.00 | 2,750.00 | 2,770.00 | 2,250.69 | 191,644 |
| 2025-08-14 | 2,800.00 | 3,010.00 | 2,755.00 | 2,890.00 | 2,348.19 | 378,391 |
| 2025-08-13 | 2,690.00 | 2,830.00 | 2,690.00 | 2,765.00 | 2,246.62 | 274,669 |
| 2025-08-12 | 2,710.00 | 2,760.00 | 2,665.00 | 2,680.00 | 2,177.56 | 257,076 |
| 2025-08-11 | 2,750.00 | 2,820.00 | 2,690.00 | 2,715.00 | 2,206.00 | 183,373 |
| 2025-08-08 | 2,710.00 | 2,780.00 | 2,655.00 | 2,750.00 | 2,234.44 | 239,501 |
| 2025-08-07 | 2,680.00 | 2,735.00 | 2,635.00 | 2,710.00 | 2,201.93 | 176,867 |
| 2025-08-06 | 2,720.00 | 2,750.00 | 2,635.00 | 2,680.00 | 2,177.56 | 210,084 |
| 2025-08-05 | 2,780.00 | 2,830.00 | 2,700.00 | 2,720.00 | 2,210.06 | 415,930 |
| 2025-08-04 | 2,845.00 | 2,870.00 | 2,775.00 | 2,800.00 | 2,275.06 | 150,725 |
| 2025-08-01 | 3,005.00 | 3,005.00 | 2,825.00 | 2,845.00 | 2,311.63 | 272,569 |
| 2025-07-31 | 3,020.00 | 3,040.00 | 2,965.00 | 3,000.00 | 2,437.57 | 106,214 |
| 2025-07-30 | 2,990.00 | 3,045.00 | 2,985.00 | 3,010.00 | 2,445.69 | 119,488 |
| 2025-07-29 | 3,040.00 | 3,040.00 | 2,945.00 | 2,990.00 | 2,429.44 | 86,817 |
| 2025-07-28 | 3,090.00 | 3,240.00 | 2,965.00 | 3,040.00 | 2,470.07 | 209,502 |
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.