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%WTI99.42▲ 2.34%
← 166480.KQ stock page

CORESTEM Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,065.003,180.003,050.003,075.002,498.51128,011
2025-07-243,200.003,240.003,110.003,145.002,555.38163,811
2025-07-233,285.003,365.003,120.003,200.002,600.07351,514
2025-07-223,300.003,410.003,197.003,250.002,640.701,371,032
2025-07-213,465.003,550.003,310.003,410.002,770.70300,485
2025-07-183,460.003,520.003,405.003,465.002,815.39281,621
2025-07-173,300.003,600.003,245.003,470.002,819.45479,325
2025-07-163,285.003,365.003,200.003,310.002,689.45320,420
2025-07-153,110.003,350.003,080.003,310.002,689.45660,904
2025-07-143,090.003,250.003,075.003,085.002,506.63271,735
2025-07-113,080.003,145.003,030.003,090.002,510.69204,639
2025-07-102,995.003,225.002,995.003,080.002,502.57575,108
2025-07-092,990.003,085.002,905.002,990.002,429.44244,683
2025-07-082,860.002,995.002,825.002,985.002,425.38112,762
2025-07-072,935.003,015.002,860.002,880.002,340.06151,314
2025-07-043,000.003,050.002,915.002,935.002,384.75226,329
2025-07-032,900.003,000.002,800.003,000.002,437.57378,867
2025-07-022,670.003,090.002,655.002,900.002,356.311,728,806
2025-07-012,675.002,730.002,600.002,665.002,165.37150,993
2025-06-302,685.002,745.002,620.002,635.002,141.0094,506
2025-06-272,710.002,745.002,655.002,705.002,197.8745,494
2025-06-262,785.002,785.002,665.002,680.002,177.5653,491
2025-06-252,740.002,800.002,670.002,720.002,210.0699,596
2025-06-242,710.002,770.002,685.002,730.002,218.19128,542
2025-06-232,805.002,825.002,635.002,675.002,173.50511,148
2025-06-202,770.002,830.002,745.002,825.002,295.3761,822
2025-06-192,780.002,810.002,740.002,780.002,258.8141,815
2025-06-182,855.002,855.002,765.002,790.002,266.94133,227
2025-06-172,725.002,815.002,650.002,810.002,283.19116,282
2025-06-162,810.002,810.002,620.002,700.002,193.81126,086
2025-06-132,995.002,995.002,785.002,785.002,262.87450,564
2025-06-123,005.003,005.002,890.002,970.002,413.19193,138
2025-06-113,000.003,080.002,990.003,005.002,441.6346,661
2025-06-102,990.003,080.002,930.003,010.002,445.6987,039
2025-06-093,080.003,100.002,945.002,985.002,425.38111,559
2025-06-053,095.003,155.003,035.003,090.002,510.6994,630
2025-06-043,110.003,175.003,055.003,115.002,531.0186,325
2025-06-023,200.003,200.003,035.003,110.002,526.94703,428
2025-05-303,160.003,260.003,065.003,120.002,535.07121,155
2025-05-293,050.003,205.003,045.003,145.002,555.3883,672
2025-05-282,960.003,175.002,870.003,080.002,502.57204,673
2025-05-272,965.003,015.002,890.002,930.002,380.69291,679
2025-05-263,025.003,050.002,830.002,930.002,380.69439,979
2025-05-233,080.003,105.003,010.003,030.002,461.9466,713
2025-05-223,100.003,120.003,015.003,110.002,526.9463,635
2025-05-213,095.003,180.003,090.003,100.002,518.8255,440
2025-05-203,135.003,390.003,075.003,085.002,506.6362,276
2025-05-193,150.003,250.003,080.003,120.002,535.0781,281
2025-05-163,260.003,265.003,175.003,195.002,596.01111,055
2025-05-153,275.003,300.003,215.003,260.002,648.8256,931
2025-05-143,300.003,340.003,200.003,270.002,656.9578,206
2025-05-133,295.003,350.003,215.003,260.002,648.82108,883
2025-05-123,370.003,370.003,090.003,325.002,701.6490,885
2025-05-093,465.003,465.003,335.003,365.002,734.14163,314
2025-05-083,475.003,500.003,400.003,420.002,778.83684,866
2025-05-073,600.003,620.003,415.003,440.002,795.08188,706
2025-05-023,550.003,625.003,525.003,580.002,908.83106,460
2025-04-303,540.003,695.003,525.003,605.002,929.14302,266
2025-04-293,440.003,535.003,360.003,530.002,868.20212,043
2025-04-283,560.003,565.003,340.003,380.002,746.32501,216
← NewerPage 6 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.