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%WTI98.14▲ 1.02%
← 166480.KQ stock page

CORESTEM Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,450.004,310.003,435.003,560.002,892.586,273,280
2025-04-243,455.003,550.003,400.003,425.002,782.89177,162
2025-04-233,415.003,420.003,315.003,405.002,766.6493,935
2025-04-223,200.003,460.003,195.003,415.002,774.76240,739
2025-04-213,405.003,405.003,200.003,230.002,624.45183,018
2025-04-183,380.003,405.003,320.003,400.002,762.5796,327
2025-04-173,390.003,455.003,310.003,360.002,730.07697,147
2025-04-163,420.003,475.003,350.003,415.002,774.7663,848
2025-04-153,430.003,475.003,340.003,375.002,742.2680,290
2025-04-143,445.003,535.003,310.003,490.002,835.70169,110
2025-04-113,100.003,575.003,100.003,500.002,843.83655,324
2025-04-102,855.003,065.002,855.003,030.002,461.94135,434
2025-04-092,895.002,945.002,770.002,785.002,262.8790,266
2025-04-082,860.002,940.002,805.002,915.002,368.50148,306
2025-04-073,110.003,115.002,765.002,795.002,271.00537,695
2025-04-043,140.003,175.003,010.003,155.002,563.51282,059
2025-04-033,235.003,235.003,145.003,150.002,559.4481,024
2025-04-023,325.003,330.003,150.003,175.002,579.7691,452
2025-04-013,165.003,340.003,165.003,235.002,628.51125,774
2025-03-313,405.003,445.003,135.003,165.002,571.63269,995
2025-03-283,555.003,575.003,440.003,460.002,811.33133,542
2025-03-273,610.003,735.003,450.003,510.002,851.95948,699
2025-03-263,680.003,750.003,605.003,645.002,961.64233,237
2025-03-253,465.003,980.003,400.003,690.002,998.211,471,284
2025-03-243,420.003,585.003,300.003,465.002,815.39116,759
2025-03-213,395.003,620.003,385.003,415.002,774.76204,586
2025-03-203,475.003,535.003,370.003,380.002,746.32202,127
2025-03-193,495.003,560.003,440.003,475.002,823.51102,686
2025-03-183,560.003,615.003,485.003,495.002,839.76164,995
2025-03-173,570.003,660.003,480.003,565.002,896.64150,973
2025-03-143,720.003,810.003,505.003,630.002,949.45286,873
2025-03-133,745.003,910.003,705.003,720.003,022.58273,220
2025-03-123,670.003,865.003,600.003,780.003,071.33213,819
2025-03-113,485.003,720.003,390.003,670.002,981.96154,502
2025-03-103,590.003,620.003,480.003,495.002,839.76140,583
2025-03-073,700.003,700.003,615.003,620.002,941.3383,806
2025-03-063,710.003,815.003,600.003,650.002,965.71143,922
2025-03-053,540.003,800.003,540.003,710.003,014.46208,780
2025-03-043,570.003,605.003,470.003,570.002,900.70102,203
2025-02-283,720.003,740.003,590.003,590.002,916.95201,240
2025-02-273,840.003,890.003,695.003,720.003,022.58145,632
2025-02-263,690.003,880.003,650.003,765.003,059.15230,460
2025-02-253,745.003,765.003,630.003,650.002,965.71163,621
2025-02-243,740.003,770.003,665.003,730.003,030.71161,027
2025-02-213,950.003,950.003,735.003,795.003,083.52571,236
2025-02-203,655.004,180.003,650.003,975.003,229.771,971,963
2025-02-193,515.003,770.003,515.003,640.002,957.58316,195
2025-02-183,485.003,550.003,415.003,515.002,856.01100,928
2025-02-173,405.003,540.003,360.003,485.002,831.64139,988
2025-02-143,580.003,580.003,350.003,405.002,766.64228,875
2025-02-133,625.003,720.003,520.003,520.002,860.08173,473
2025-02-123,740.003,840.003,550.003,570.002,900.70281,558
2025-02-113,750.003,770.003,530.003,670.002,981.96402,384
2025-02-103,125.003,830.003,075.003,760.003,055.081,580,285
2025-02-073,245.003,295.003,140.003,150.002,559.44168,800
2025-02-063,310.003,390.003,210.003,210.002,608.20178,846
2025-02-053,255.003,425.003,235.003,340.002,713.82245,587
2025-02-043,210.003,400.003,210.003,250.002,640.70270,784
2025-02-033,385.003,385.003,115.003,205.002,604.13602,776
2025-01-313,585.003,605.003,365.003,385.002,750.39398,285
← NewerPage 7 of 21 · 1,228 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.