CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3,550.00 | 3,655.00 | 3,525.00 | 3,585.00 | 2,912.89 | 262,249 |
| 2025-01-23 | 3,770.00 | 3,770.00 | 3,600.00 | 3,605.00 | 2,929.14 | 453,281 |
| 2025-01-22 | 3,750.00 | 3,785.00 | 3,710.00 | 3,735.00 | 3,034.77 | 176,163 |
| 2025-01-21 | 3,740.00 | 3,870.00 | 3,720.00 | 3,720.00 | 3,022.58 | 221,519 |
| 2025-01-20 | 3,720.00 | 3,880.00 | 3,680.00 | 3,785.00 | 3,075.40 | 377,785 |
| 2025-01-17 | 3,700.00 | 3,740.00 | 3,625.00 | 3,705.00 | 3,010.39 | 329,491 |
| 2025-01-16 | 3,725.00 | 3,775.00 | 3,600.00 | 3,685.00 | 2,994.14 | 482,622 |
| 2025-01-15 | 3,835.00 | 3,860.00 | 3,690.00 | 3,715.00 | 3,018.52 | 584,228 |
| 2025-01-14 | 3,970.00 | 3,970.00 | 3,750.00 | 3,830.00 | 3,111.96 | 616,703 |
| 2025-01-13 | 3,975.00 | 4,070.00 | 3,885.00 | 3,920.00 | 3,185.09 | 398,020 |
| 2025-01-10 | 4,120.00 | 4,180.00 | 3,990.00 | 4,005.00 | 3,254.15 | 470,749 |
| 2025-01-09 | 4,230.00 | 4,240.00 | 4,070.00 | 4,120.00 | 3,347.59 | 427,203 |
| 2025-01-08 | 4,055.00 | 4,450.00 | 4,000.00 | 4,195.00 | 3,408.53 | 1,817,422 |
| 2025-01-07 | 4,200.00 | 4,220.00 | 4,030.00 | 4,055.00 | 3,294.78 | 774,807 |
| 2025-01-06 | 4,185.00 | 4,265.00 | 4,140.00 | 4,185.00 | 3,400.40 | 563,398 |
| 2025-01-03 | 4,150.00 | 4,230.00 | 4,035.00 | 4,165.00 | 3,384.15 | 730,164 |
| 2025-01-02 | 3,935.00 | 4,145.00 | 3,885.00 | 4,145.00 | 3,367.90 | 790,470 |
| 2024-12-30 | 4,050.00 | 4,345.00 | 3,880.00 | 3,880.00 | 3,152.59 | 1,646,819 |
| 2024-12-27 | 4,065.00 | 4,240.00 | 3,770.00 | 4,025.00 | 3,270.40 | 2,392,531 |
| 2024-12-26 | 4,455.00 | 4,545.00 | 3,980.00 | 4,020.00 | 3,266.34 | 2,794,726 |
| 2024-12-24 | 4,670.00 | 4,815.00 | 4,280.00 | 4,400.00 | 3,575.10 | 3,093,030 |
| 2024-12-23 | 4,730.00 | 5,060.00 | 4,515.00 | 4,740.00 | 3,851.35 | 7,476,486 |
| 2024-12-20 | 5,200.00 | 5,500.00 | 5,070.00 | 5,070.00 | 4,119.49 | 10,533,572 |
| 2024-12-19 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 5,882.66 | 74,586 |
| 2024-12-18 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 8,393.35 | 127,290 |
| 2024-12-17 | 14,370.00 | 15,570.00 | 14,220.00 | 14,750.00 | 11,984.70 | 565,836 |
| 2024-12-16 | 14,200.00 | 14,820.00 | 13,910.00 | 14,470.00 | 11,757.19 | 384,670 |
| 2024-12-13 | 12,100.00 | 15,000.00 | 11,880.00 | 14,360.00 | 11,667.82 | 1,853,970 |
| 2024-12-12 | 11,070.00 | 12,110.00 | 10,900.00 | 11,990.00 | 9,742.14 | 379,568 |
| 2024-12-11 | 11,310.00 | 11,650.00 | 10,920.00 | 11,030.00 | 8,962.12 | 248,541 |
| 2024-12-10 | 11,100.00 | 11,980.00 | 11,100.00 | 11,510.00 | 9,352.13 | 325,874 |
| 2024-12-09 | 11,780.00 | 12,090.00 | 10,800.00 | 11,100.00 | 9,018.99 | 280,162 |
| 2024-12-06 | 12,360.00 | 12,850.00 | 11,430.00 | 12,190.00 | 9,904.64 | 381,187 |
| 2024-12-05 | 10,700.00 | 12,760.00 | 10,690.00 | 12,360.00 | 10,042.77 | 477,252 |
| 2024-12-04 | 10,910.00 | 11,110.00 | 10,600.00 | 10,890.00 | 8,848.36 | 305,508 |
| 2024-12-03 | 11,010.00 | 11,570.00 | 11,010.00 | 11,270.00 | 9,157.12 | 98,465 |
| 2024-12-02 | 11,430.00 | 11,600.00 | 10,870.00 | 11,250.00 | 9,140.87 | 151,029 |
| 2024-11-29 | 11,580.00 | 11,580.00 | 10,970.00 | 11,170.00 | 9,075.87 | 169,454 |
| 2024-11-28 | 11,620.00 | 11,620.00 | 11,170.00 | 11,200.00 | 9,100.25 | 153,304 |
| 2024-11-27 | 11,000.00 | 11,790.00 | 10,730.00 | 11,540.00 | 9,376.50 | 472,944 |
| 2024-11-26 | 11,320.00 | 11,450.00 | 10,730.00 | 11,200.00 | 9,100.25 | 326,859 |
| 2024-11-25 | 11,540.00 | 11,820.00 | 11,290.00 | 11,310.00 | 9,189.62 | 204,783 |
| 2024-11-22 | 11,620.00 | 12,000.00 | 11,120.00 | 11,500.00 | 9,344.00 | 287,801 |
| 2024-11-21 | 12,530.00 | 12,710.00 | 10,000.00 | 11,840.00 | 9,620.26 | 338,814 |
| 2024-11-20 | 12,290.00 | 13,260.00 | 12,200.00 | 12,720.00 | 10,335.28 | 600,778 |
| 2024-11-19 | 11,430.00 | 12,270.00 | 11,430.00 | 11,880.00 | 9,652.76 | 230,162 |
| 2024-11-18 | 11,970.00 | 12,030.00 | 10,950.00 | 11,410.00 | 9,270.88 | 500,810 |
| 2024-11-15 | 12,700.00 | 12,830.00 | 11,900.00 | 12,300.00 | 9,994.02 | 374,163 |
| 2024-11-14 | 14,060.00 | 14,370.00 | 12,700.00 | 12,710.00 | 10,327.15 | 260,900 |
| 2024-11-13 | 13,480.00 | 14,300.00 | 13,080.00 | 13,960.00 | 11,342.81 | 269,875 |
| 2024-11-12 | 14,620.00 | 14,620.00 | 13,300.00 | 13,550.00 | 11,009.67 | 338,829 |
| 2024-11-11 | 14,750.00 | 15,220.00 | 14,350.00 | 14,620.00 | 11,879.07 | 279,146 |
| 2024-11-08 | 14,450.00 | 15,100.00 | 14,130.00 | 14,870.00 | 12,082.20 | 267,797 |
| 2024-11-07 | 14,410.00 | 14,490.00 | 13,950.00 | 14,340.00 | 11,651.57 | 167,288 |
| 2024-11-06 | 13,160.00 | 14,700.00 | 13,160.00 | 14,400.00 | 11,700.32 | 474,835 |
| 2024-11-05 | 13,360.00 | 13,440.00 | 12,980.00 | 13,150.00 | 10,684.66 | 77,611 |
| 2024-11-04 | 12,910.00 | 13,530.00 | 12,810.00 | 13,360.00 | 10,855.29 | 147,771 |
| 2024-11-01 | 13,340.00 | 13,440.00 | 12,880.00 | 13,000.00 | 10,562.79 | 162,447 |
| 2024-10-31 | 13,210.00 | 13,580.00 | 13,070.00 | 13,380.00 | 10,871.54 | 86,110 |
| 2024-10-30 | 13,900.00 | 13,990.00 | 13,170.00 | 13,200.00 | 10,725.29 | 192,816 |
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.