CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,845.00 | 1,845.00 | 1,660.00 | 1,734.00 | 1,734.00 | 470,634 |
| 2026-10-20 | 2,015.00 | 2,050.00 | 1,838.00 | 1,845.00 | 1,845.00 | 228,007 |
| 2026-10-19 | 1,937.00 | 2,030.00 | 1,933.00 | 2,015.00 | 2,015.00 | 135,224 |
| 2026-10-16 | 1,950.00 | 2,040.00 | 1,890.00 | 1,949.00 | 1,949.00 | 179,163 |
| 2026-10-15 | 1,925.00 | 1,950.00 | 1,870.00 | 1,901.00 | 1,901.00 | 122,632 |
| 2026-10-14 | 2,040.00 | 2,090.00 | 1,972.00 | 1,989.00 | 1,989.00 | 117,904 |
| 2026-10-13 | 2,110.00 | 2,110.00 | 1,970.00 | 2,040.00 | 2,040.00 | 116,190 |
| 2026-10-12 | 2,370.00 | 2,370.00 | 2,100.00 | 2,110.00 | 2,110.00 | 206,354 |
| 2026-10-08 | 2,330.00 | 2,380.00 | 2,295.00 | 2,340.00 | 2,340.00 | 130,024 |
| 2026-10-07 | 2,327.00 | 2,420.00 | 2,310.00 | 2,355.00 | 2,355.00 | 120,479 |
| 2026-10-06 | 2,330.00 | 2,400.00 | 2,315.00 | 2,335.00 | 2,335.00 | 185,159 |
| 2026-10-02 | 2,260.00 | 2,355.00 | 2,235.00 | 2,315.00 | 2,315.00 | 175,831 |
| 2026-10-01 | 2,270.00 | 2,270.00 | 2,155.00 | 2,260.00 | 2,260.00 | 94,769 |
| 2026-09-30 | 2,220.00 | 2,290.00 | 2,200.00 | 2,210.00 | 2,210.00 | 113,466 |
| 2026-09-29 | 2,195.00 | 2,250.00 | 2,140.00 | 2,180.00 | 2,180.00 | 45,326 |
| 2026-09-28 | 2,125.00 | 2,285.00 | 2,125.00 | 2,195.00 | 2,195.00 | 143,189 |
| 2026-09-23 | 2,105.00 | 2,155.00 | 2,035.00 | 2,125.00 | 2,125.00 | 99,187 |
| 2026-09-22 | 2,070.00 | 2,170.00 | 2,035.00 | 2,070.00 | 2,070.00 | 74,305 |
| 2026-09-21 | 2,080.00 | 2,115.00 | 2,055.00 | 2,070.00 | 2,070.00 | 77,121 |
| 2026-09-18 | 2,110.00 | 2,145.00 | 2,030.00 | 2,080.00 | 2,080.00 | 84,663 |
| 2026-09-17 | 2,120.00 | 2,140.00 | 2,095.00 | 2,110.00 | 2,110.00 | 59,824 |
| 2026-09-16 | 2,095.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,110.00 | 33,875 |
| 2026-09-15 | 2,115.00 | 2,145.00 | 2,080.00 | 2,095.00 | 2,095.00 | 33,204 |
| 2026-09-14 | 2,165.00 | 2,175.00 | 2,060.00 | 2,115.00 | 2,115.00 | 54,793 |
| 2026-09-11 | 2,160.00 | 2,210.00 | 2,140.00 | 2,165.00 | 2,165.00 | 47,098 |
| 2026-09-10 | 2,150.00 | 2,210.00 | 2,005.00 | 2,195.00 | 2,195.00 | 141,315 |
| 2026-09-09 | 2,170.00 | 2,295.00 | 2,120.00 | 2,160.00 | 2,160.00 | 135,529 |
| 2026-09-08 | 2,185.00 | 2,235.00 | 2,120.00 | 2,170.00 | 2,170.00 | 87,354 |
| 2026-09-07 | 2,285.00 | 2,285.00 | 2,165.00 | 2,185.00 | 2,185.00 | 625,286 |
| 2026-09-04 | 2,185.00 | 2,305.00 | 2,175.00 | 2,285.00 | 2,285.00 | 104,675 |
| 2026-09-03 | 2,210.00 | 2,240.00 | 2,150.00 | 2,185.00 | 2,185.00 | 99,016 |
| 2026-09-02 | 2,300.00 | 2,400.00 | 2,105.00 | 2,210.00 | 2,210.00 | 286,625 |
| 2026-09-01 | 2,140.00 | 2,300.00 | 2,090.00 | 2,200.00 | 2,200.00 | 139,451 |
| 2026-08-31 | 2,045.00 | 2,150.00 | 1,987.00 | 2,100.00 | 2,100.00 | 48,831 |
| 2026-08-28 | 2,100.00 | 2,135.00 | 2,035.00 | 2,040.00 | 2,040.00 | 31,861 |
| 2026-08-27 | 2,040.00 | 2,135.00 | 1,950.00 | 2,100.00 | 2,100.00 | 61,519 |
| 2026-08-26 | 2,070.00 | 2,110.00 | 2,040.00 | 2,040.00 | 2,040.00 | 52,287 |
| 2026-08-25 | 2,020.00 | 2,065.00 | 1,935.00 | 2,020.00 | 2,020.00 | 67,381 |
| 2026-08-24 | 1,991.00 | 2,045.00 | 1,960.00 | 2,020.00 | 2,020.00 | 55,181 |
| 2026-08-21 | 1,998.00 | 2,010.00 | 1,950.00 | 1,995.00 | 1,995.00 | 91,893 |
| 2026-08-20 | 2,010.00 | 2,065.00 | 1,985.00 | 2,015.00 | 2,015.00 | 45,789 |
| 2026-08-19 | 1,952.00 | 2,085.00 | 1,920.00 | 1,960.00 | 1,960.00 | 86,640 |
| 2026-08-18 | 2,175.00 | 2,175.00 | 1,990.00 | 2,000.00 | 2,000.00 | 164,927 |
| 2026-08-14 | 2,200.00 | 2,280.00 | 2,150.00 | 2,175.00 | 2,175.00 | 115,610 |
| 2026-08-13 | 2,285.00 | 2,350.00 | 2,180.00 | 2,180.00 | 2,180.00 | 109,780 |
| 2026-08-12 | 2,285.00 | 2,375.00 | 2,245.00 | 2,285.00 | 2,285.00 | 105,501 |
| 2026-08-11 | 2,295.00 | 2,390.00 | 2,270.00 | 2,285.00 | 2,285.00 | 105,561 |
| 2026-08-10 | 2,095.00 | 2,345.00 | 2,095.00 | 2,295.00 | 2,295.00 | 180,600 |
| 2026-08-07 | 2,100.00 | 2,155.00 | 2,020.00 | 2,090.00 | 2,090.00 | 72,701 |
| 2026-08-06 | 2,020.00 | 2,120.00 | 1,910.00 | 2,100.00 | 2,100.00 | 111,975 |
| 2026-08-05 | 2,070.00 | 2,110.00 | 1,962.00 | 2,005.00 | 2,005.00 | 141,222 |
| 2026-08-04 | 1,902.00 | 2,040.00 | 1,902.00 | 1,991.00 | 1,991.00 | 116,323 |
| 2026-08-03 | 1,809.00 | 1,950.00 | 1,775.00 | 1,902.00 | 1,902.00 | 81,948 |
| 2026-07-31 | 1,720.00 | 1,835.00 | 1,713.00 | 1,809.00 | 1,809.00 | 167,969 |
| 2026-07-30 | 1,719.00 | 1,780.00 | 1,645.00 | 1,680.00 | 1,680.00 | 140,748 |
| 2026-07-29 | 1,800.00 | 1,896.00 | 1,642.00 | 1,642.00 | 1,642.00 | 205,233 |
| 2026-07-28 | 1,784.00 | 1,809.00 | 1,692.00 | 1,787.00 | 1,787.00 | 158,694 |
| 2026-07-27 | 1,786.00 | 1,899.00 | 1,780.00 | 1,799.00 | 1,799.00 | 44,796 |
| 2026-07-24 | 1,897.00 | 1,897.00 | 1,785.00 | 1,786.00 | 1,786.00 | 69,737 |
| 2026-07-23 | 1,741.00 | 1,846.00 | 1,741.00 | 1,846.00 | 1,846.00 | 85,801 |
Page 1 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.