CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13,200.00 | 13,970.00 | 12,700.00 | 13,770.00 | 11,188.43 | 410,171 |
| 2024-10-28 | 14,200.00 | 14,580.00 | 13,190.00 | 13,420.00 | 10,904.05 | 425,627 |
| 2024-10-25 | 14,600.00 | 15,050.00 | 14,300.00 | 14,390.00 | 11,692.19 | 188,491 |
| 2024-10-24 | 14,770.00 | 15,290.00 | 14,610.00 | 14,760.00 | 11,992.82 | 174,415 |
| 2024-10-23 | 15,280.00 | 15,280.00 | 14,550.00 | 14,960.00 | 12,155.33 | 214,152 |
| 2024-10-22 | 15,020.00 | 15,610.00 | 14,780.00 | 15,120.00 | 12,285.33 | 326,399 |
| 2024-10-21 | 14,600.00 | 15,300.00 | 14,140.00 | 15,010.00 | 12,195.96 | 417,583 |
| 2024-10-18 | 15,220.00 | 15,260.00 | 14,400.00 | 14,420.00 | 11,716.57 | 363,982 |
| 2024-10-17 | 14,740.00 | 15,280.00 | 14,360.00 | 15,220.00 | 12,366.58 | 403,833 |
| 2024-10-16 | 14,900.00 | 15,050.00 | 14,710.00 | 14,740.00 | 11,976.57 | 273,140 |
| 2024-10-15 | 13,620.00 | 15,100.00 | 13,620.00 | 14,990.00 | 12,179.70 | 1,126,036 |
| 2024-10-14 | 13,500.00 | 13,720.00 | 13,180.00 | 13,610.00 | 11,058.42 | 389,791 |
| 2024-10-11 | 13,630.00 | 13,800.00 | 13,090.00 | 13,710.00 | 11,139.68 | 367,860 |
| 2024-10-10 | 13,890.00 | 14,090.00 | 13,540.00 | 13,700.00 | 11,131.55 | 262,319 |
| 2024-10-08 | 14,010.00 | 14,170.00 | 13,740.00 | 14,000.00 | 11,375.31 | 206,445 |
| 2024-10-07 | 13,990.00 | 14,290.00 | 13,690.00 | 14,050.00 | 11,415.93 | 394,826 |
| 2024-10-04 | 12,590.00 | 14,420.00 | 12,460.00 | 13,990.00 | 11,367.18 | 1,222,447 |
| 2024-10-02 | 11,750.00 | 13,190.00 | 11,660.00 | 12,590.00 | 10,229.65 | 531,655 |
| 2024-09-30 | 12,080.00 | 12,170.00 | 11,590.00 | 11,980.00 | 9,734.01 | 224,218 |
| 2024-09-27 | 12,650.00 | 12,790.00 | 11,980.00 | 12,080.00 | 9,815.27 | 271,204 |
| 2024-09-26 | 12,650.00 | 13,270.00 | 12,440.00 | 12,650.00 | 10,278.40 | 303,204 |
| 2024-09-25 | 13,090.00 | 13,090.00 | 12,650.00 | 12,650.00 | 10,278.40 | 209,472 |
| 2024-09-24 | 11,900.00 | 13,660.00 | 11,900.00 | 12,890.00 | 10,473.41 | 776,969 |
| 2024-09-23 | 11,990.00 | 12,220.00 | 11,860.00 | 11,900.00 | 9,669.01 | 179,377 |
| 2024-09-20 | 11,980.00 | 12,350.00 | 11,810.00 | 12,110.00 | 9,839.64 | 200,315 |
| 2024-09-19 | 11,100.00 | 12,100.00 | 11,100.00 | 11,990.00 | 9,742.14 | 273,942 |
| 2024-09-13 | 10,920.00 | 11,100.00 | 10,740.00 | 10,950.00 | 8,897.12 | 90,007 |
| 2024-09-12 | 10,910.00 | 11,240.00 | 10,620.00 | 11,030.00 | 8,962.12 | 163,075 |
| 2024-09-11 | 11,000.00 | 11,280.00 | 10,440.00 | 10,800.00 | 8,775.24 | 105,485 |
| 2024-09-10 | 10,550.00 | 11,330.00 | 10,550.00 | 11,110.00 | 9,027.12 | 136,609 |
| 2024-09-09 | 10,700.00 | 10,700.00 | 10,000.00 | 10,630.00 | 8,637.11 | 85,658 |
| 2024-09-06 | 10,870.00 | 11,050.00 | 10,350.00 | 10,630.00 | 8,637.11 | 131,342 |
| 2024-09-05 | 11,580.00 | 11,670.00 | 10,850.00 | 11,000.00 | 8,937.74 | 189,675 |
| 2024-09-04 | 11,210.00 | 11,900.00 | 11,130.00 | 11,520.00 | 9,360.25 | 209,194 |
| 2024-09-03 | 11,040.00 | 11,790.00 | 11,040.00 | 11,630.00 | 9,449.63 | 208,701 |
| 2024-09-02 | 11,410.00 | 11,410.00 | 11,000.00 | 11,160.00 | 9,067.75 | 107,416 |
| 2024-08-30 | 11,650.00 | 11,660.00 | 11,120.00 | 11,270.00 | 9,157.12 | 664,371 |
| 2024-08-29 | 10,910.00 | 12,050.00 | 10,910.00 | 11,630.00 | 9,449.63 | 434,697 |
| 2024-08-28 | 10,870.00 | 11,420.00 | 10,620.00 | 11,000.00 | 8,937.74 | 122,991 |
| 2024-08-27 | 10,640.00 | 10,870.00 | 10,440.00 | 10,670.00 | 8,669.61 | 55,747 |
| 2024-08-26 | 10,200.00 | 10,800.00 | 10,180.00 | 10,640.00 | 8,645.23 | 102,182 |
| 2024-08-23 | 10,180.00 | 10,250.00 | 9,990.00 | 10,160.00 | 8,255.22 | 32,624 |
| 2024-08-22 | 10,210.00 | 10,210.00 | 9,910.00 | 10,190.00 | 8,279.60 | 60,315 |
| 2024-08-21 | 10,180.00 | 10,250.00 | 10,000.00 | 10,200.00 | 8,287.72 | 45,563 |
| 2024-08-20 | 10,390.00 | 10,590.00 | 10,080.00 | 10,080.00 | 8,190.22 | 65,966 |
| 2024-08-19 | 10,700.00 | 10,700.00 | 10,240.00 | 10,390.00 | 8,442.10 | 91,899 |
| 2024-08-16 | 10,660.00 | 10,850.00 | 10,560.00 | 10,700.00 | 8,693.99 | 57,982 |
| 2024-08-14 | 10,630.00 | 10,790.00 | 9,980.00 | 10,660.00 | 8,661.48 | 43,215 |
| 2024-08-13 | 10,690.00 | 10,840.00 | 10,430.00 | 10,600.00 | 8,612.73 | 53,611 |
| 2024-08-12 | 10,500.00 | 10,940.00 | 10,290.00 | 10,720.00 | 8,710.24 | 70,506 |
| 2024-08-09 | 10,300.00 | 10,550.00 | 10,160.00 | 10,400.00 | 8,450.23 | 47,268 |
| 2024-08-08 | 10,490.00 | 10,540.00 | 10,040.00 | 10,080.00 | 8,190.22 | 91,445 |
| 2024-08-07 | 9,590.00 | 10,640.00 | 9,550.00 | 10,540.00 | 8,563.98 | 122,051 |
| 2024-08-06 | 9,130.00 | 9,860.00 | 9,130.00 | 9,590.00 | 7,792.09 | 119,781 |
| 2024-08-05 | 10,200.00 | 10,200.00 | 8,450.00 | 9,380.00 | 7,621.46 | 319,564 |
| 2024-08-02 | 10,830.00 | 10,830.00 | 10,250.00 | 10,290.00 | 8,360.85 | 116,050 |
| 2024-08-01 | 10,690.00 | 10,970.00 | 10,510.00 | 10,830.00 | 8,799.61 | 68,425 |
| 2024-07-31 | 11,010.00 | 11,030.00 | 10,480.00 | 10,690.00 | 8,685.86 | 148,635 |
| 2024-07-30 | 11,490.00 | 11,490.00 | 10,980.00 | 11,010.00 | 8,945.87 | 95,612 |
| 2024-07-29 | 11,460.00 | 11,600.00 | 11,330.00 | 11,340.00 | 9,214.00 | 55,819 |
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.