Kangstem Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,730.00 | 1,770.00 | 1,708.00 | 1,713.00 | 1,432.75 | 366,581 |
| 2024-07-25 | 1,750.00 | 1,769.00 | 1,670.00 | 1,747.00 | 1,461.18 | 363,285 |
| 2024-07-24 | 1,750.00 | 1,820.00 | 1,731.00 | 1,770.00 | 1,480.42 | 501,447 |
| 2024-07-23 | 1,742.00 | 1,790.00 | 1,735.00 | 1,753.00 | 1,466.20 | 398,577 |
| 2024-07-22 | 1,815.00 | 1,815.00 | 1,758.00 | 1,760.00 | 1,472.06 | 426,220 |
| 2024-07-19 | 1,790.00 | 1,830.00 | 1,763.00 | 1,815.00 | 1,518.06 | 411,560 |
| 2024-07-18 | 1,819.00 | 1,819.00 | 1,735.00 | 1,790.00 | 1,497.15 | 734,892 |
| 2024-07-17 | 1,870.00 | 1,885.00 | 1,805.00 | 1,824.00 | 1,525.59 | 622,802 |
| 2024-07-16 | 1,960.00 | 1,987.00 | 1,855.00 | 1,870.00 | 1,564.06 | 1,038,019 |
| 2024-07-15 | 2,035.00 | 2,060.00 | 1,964.00 | 1,969.00 | 1,646.86 | 911,333 |
| 2024-07-12 | 2,090.00 | 2,135.00 | 1,999.00 | 2,020.00 | 1,689.52 | 1,182,881 |
| 2024-07-11 | 2,150.00 | 2,200.00 | 2,075.00 | 2,120.00 | 1,773.16 | 1,311,556 |
| 2024-07-10 | 2,010.00 | 2,250.00 | 2,000.00 | 2,120.00 | 1,773.16 | 5,325,620 |
| 2024-07-09 | 1,976.00 | 2,040.00 | 1,900.00 | 2,000.00 | 1,672.79 | 3,118,176 |
| 2024-07-08 | 1,990.00 | 2,035.00 | 1,903.00 | 1,945.00 | 1,626.79 | 4,475,259 |
| 2024-07-05 | 2,100.00 | 2,215.00 | 2,060.00 | 2,060.00 | 1,722.98 | 14,923,099 |
| 2024-07-04 | 2,860.00 | 2,995.00 | 2,855.00 | 2,940.00 | 2,459.00 | 670,747 |
| 2024-07-03 | 2,965.00 | 2,965.00 | 2,760.00 | 2,855.00 | 2,387.91 | 682,263 |
| 2024-07-02 | 2,875.00 | 3,140.00 | 2,840.00 | 2,950.00 | 2,467.37 | 1,065,592 |
| 2024-07-01 | 2,810.00 | 2,965.00 | 2,745.00 | 2,920.00 | 2,442.28 | 633,395 |
| 2024-06-28 | 2,795.00 | 2,870.00 | 2,760.00 | 2,810.00 | 2,350.27 | 793,806 |
| 2024-06-27 | 2,890.00 | 2,960.00 | 2,815.00 | 2,835.00 | 2,371.18 | 688,673 |
| 2024-06-26 | 3,100.00 | 3,140.00 | 2,875.00 | 2,895.00 | 2,421.37 | 1,139,868 |
| 2024-06-25 | 3,390.00 | 3,490.00 | 2,755.00 | 3,095.00 | 2,588.65 | 5,613,262 |
| 2024-06-24 | 3,405.00 | 3,580.00 | 3,325.00 | 3,390.00 | 2,835.38 | 1,632,948 |
| 2024-06-21 | 3,360.00 | 3,495.00 | 3,240.00 | 3,350.00 | 2,801.93 | 1,102,585 |
| 2024-06-20 | 3,090.00 | 3,570.00 | 3,060.00 | 3,350.00 | 2,801.93 | 3,415,562 |
| 2024-06-19 | 3,220.00 | 3,280.00 | 3,050.00 | 3,080.00 | 2,576.10 | 992,084 |
| 2024-06-18 | 3,180.00 | 3,370.00 | 3,150.00 | 3,240.00 | 2,709.92 | 746,951 |
| 2024-06-17 | 3,420.00 | 3,500.00 | 3,130.00 | 3,175.00 | 2,655.56 | 1,078,438 |
| 2024-06-14 | 3,430.00 | 3,470.00 | 3,245.00 | 3,410.00 | 2,852.11 | 994,742 |
| 2024-06-13 | 3,405.00 | 3,560.00 | 3,320.00 | 3,375.00 | 2,822.84 | 1,318,026 |
| 2024-06-12 | 3,365.00 | 3,585.00 | 3,285.00 | 3,325.00 | 2,781.02 | 1,851,976 |
| 2024-06-11 | 3,445.00 | 3,670.00 | 3,415.00 | 3,415.00 | 2,856.29 | 2,028,148 |
| 2024-06-10 | 3,790.00 | 3,920.00 | 3,415.00 | 3,580.00 | 2,994.30 | 6,802,695 |
| 2024-06-07 | 2,735.00 | 3,565.00 | 2,735.00 | 3,565.00 | 2,981.75 | 12,115,470 |
| 2024-06-05 | 2,925.00 | 2,940.00 | 2,735.00 | 2,745.00 | 2,295.91 | 1,209,091 |
| 2024-06-04 | 3,135.00 | 3,140.00 | 2,940.00 | 2,955.00 | 2,471.55 | 1,817,779 |
| 2024-06-03 | 2,900.00 | 3,055.00 | 2,845.00 | 2,965.00 | 2,479.91 | 1,287,500 |
| 2024-05-31 | 2,945.00 | 3,190.00 | 2,820.00 | 2,875.00 | 2,404.64 | 3,350,761 |
| 2024-05-30 | 2,520.00 | 3,070.00 | 2,515.00 | 3,015.00 | 2,521.73 | 7,740,028 |
| 2024-05-29 | 2,550.00 | 2,590.00 | 2,495.00 | 2,525.00 | 2,111.90 | 244,860 |
| 2024-05-28 | 2,470.00 | 2,545.00 | 2,415.00 | 2,530.00 | 2,116.08 | 227,934 |
| 2024-05-27 | 2,605.00 | 2,690.00 | 2,460.00 | 2,490.00 | 2,082.63 | 453,099 |
| 2024-05-24 | 2,505.00 | 2,660.00 | 2,455.00 | 2,600.00 | 2,174.63 | 440,888 |
| 2024-05-23 | 2,575.00 | 2,575.00 | 2,470.00 | 2,500.00 | 2,090.99 | 239,128 |
| 2024-05-22 | 2,585.00 | 2,630.00 | 2,495.00 | 2,525.00 | 2,111.90 | 379,613 |
| 2024-05-21 | 2,360.00 | 2,570.00 | 2,320.00 | 2,555.00 | 2,136.99 | 539,630 |
| 2024-05-20 | 2,320.00 | 2,370.00 | 2,300.00 | 2,360.00 | 1,973.89 | 197,959 |
| 2024-05-17 | 2,455.00 | 2,455.00 | 2,290.00 | 2,320.00 | 1,940.44 | 692,599 |
| 2024-05-16 | 2,410.00 | 2,460.00 | 2,375.00 | 2,420.00 | 2,024.08 | 409,931 |
| 2024-05-14 | 2,500.00 | 2,510.00 | 2,390.00 | 2,420.00 | 2,024.08 | 340,101 |
| 2024-05-13 | 2,595.00 | 2,595.00 | 2,460.00 | 2,470.00 | 2,065.90 | 342,046 |
| 2024-05-10 | 2,615.00 | 2,615.00 | 2,525.00 | 2,585.00 | 2,162.08 | 228,236 |
| 2024-05-09 | 2,525.00 | 2,585.00 | 2,480.00 | 2,580.00 | 2,157.90 | 326,619 |
| 2024-05-08 | 2,460.00 | 2,525.00 | 2,430.00 | 2,485.00 | 2,078.44 | 227,196 |
| 2024-05-07 | 2,540.00 | 2,580.00 | 2,450.00 | 2,460.00 | 2,057.53 | 419,152 |
| 2024-05-03 | 2,560.00 | 2,585.00 | 2,495.00 | 2,515.00 | 2,103.54 | 442,237 |
| 2024-05-02 | 2,650.00 | 2,660.00 | 2,550.00 | 2,555.00 | 2,136.99 | 530,621 |
| 2024-04-30 | 2,710.00 | 2,735.00 | 2,600.00 | 2,635.00 | 2,203.90 | 683,893 |
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.