Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 217730.KQ stock page

Kangstem Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,000.002,030.001,941.001,975.001,975.00361,016
2026-10-191,840.001,995.001,840.001,979.001,979.00231,123
2026-10-161,865.001,959.001,834.001,918.001,918.00254,166
2026-10-151,890.001,900.001,793.001,831.001,831.00268,141
2026-10-141,986.001,990.001,861.001,917.001,917.00186,931
2026-10-131,902.001,997.001,864.001,935.001,935.00323,210
2026-10-122,065.002,085.001,900.001,981.001,981.00318,211
2026-10-082,230.002,235.002,050.002,065.002,065.00354,101
2026-10-072,330.002,350.002,215.002,215.002,215.00240,776
2026-10-062,305.002,390.002,235.002,290.002,290.00235,876
2026-10-022,275.002,345.002,235.002,240.002,240.00290,717
2026-10-012,200.002,325.002,160.002,275.002,275.00619,498
2026-09-302,080.002,170.002,075.002,140.002,140.00162,114
2026-09-292,125.002,135.002,075.002,100.002,100.00117,908
2026-09-282,105.002,220.002,060.002,130.002,130.00320,494
2026-09-232,060.002,095.002,000.002,060.002,060.00228,283
2026-09-222,135.002,135.002,030.002,060.002,060.00292,770
2026-09-212,145.002,145.002,085.002,120.002,120.00147,434
2026-09-182,160.002,195.002,100.002,125.002,125.00134,024
2026-09-172,140.002,270.002,130.002,140.002,140.00119,225
2026-09-162,215.002,225.002,125.002,145.002,145.00133,235
2026-09-152,090.002,240.002,090.002,145.002,145.00273,488
2026-09-142,170.002,180.002,070.002,110.002,110.00165,656
2026-09-112,210.002,255.002,170.002,170.002,170.00190,122
2026-09-102,210.002,240.002,140.002,210.002,210.00227,543
2026-09-092,210.002,250.002,200.002,210.002,210.00185,362
2026-09-082,225.002,295.002,195.002,195.002,195.00232,573
2026-09-072,265.002,290.002,220.002,225.002,225.00236,031
2026-09-042,195.002,295.002,180.002,265.002,265.00226,337
2026-09-032,300.002,445.002,140.002,180.002,180.00634,799
2026-09-022,285.002,300.002,200.002,265.002,265.00173,504
2026-09-012,395.002,395.002,260.002,285.002,285.00283,091
2026-08-312,400.002,570.002,230.002,395.002,395.00412,701
2026-08-282,370.002,495.002,250.002,400.002,400.00275,739
2026-08-272,345.002,445.002,330.002,370.002,370.00178,964
2026-08-262,335.002,400.002,260.002,345.002,345.00149,099
2026-08-252,255.002,350.002,135.002,335.002,335.00160,299
2026-08-242,420.002,420.002,250.002,295.002,295.00280,200
2026-08-212,395.002,450.002,275.002,330.002,330.00385,257
2026-08-202,545.002,545.002,410.002,435.002,435.00268,933
2026-08-192,520.002,560.002,360.002,385.002,385.00611,956
2026-08-182,895.002,955.002,520.002,580.002,580.00684,104
2026-08-142,700.002,900.002,610.002,895.002,895.00697,697
2026-08-132,745.002,870.002,660.002,685.002,685.00565,212
2026-08-122,815.002,900.002,655.002,805.002,805.00569,079
2026-08-112,690.002,935.002,635.002,815.002,815.00815,312
2026-08-102,390.002,785.002,355.002,690.002,690.001,300,078
2026-08-072,555.002,555.002,325.002,390.002,390.001,478,601
2026-08-062,295.002,365.002,220.002,280.002,280.00451,304
2026-08-052,225.002,400.002,205.002,295.002,295.00676,461
2026-08-042,110.002,230.002,070.002,190.002,190.00613,775
2026-08-032,250.002,260.002,070.002,110.002,110.00823,172
2026-07-312,270.002,370.002,165.002,250.002,250.001,430,775
2026-07-302,005.002,500.002,005.002,225.002,225.002,717,602
2026-07-292,480.002,530.001,774.001,995.001,995.005,142,468
2026-07-282,260.002,275.001,600.001,949.001,949.002,539,935
2026-07-272,195.002,395.002,180.002,260.002,260.00579,268
2026-07-242,190.002,275.002,105.002,115.002,115.00454,542
2026-07-232,240.002,370.002,180.002,200.002,200.00370,553
2026-07-222,105.002,290.002,090.002,250.002,250.00466,677
Page 1 of 2 · 61 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.