Kangstem Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2,675.00 | 2,770.00 | 2,630.00 | 2,675.00 | 2,237.36 | 657,529 |
| 2024-04-26 | 2,910.00 | 3,025.00 | 2,665.00 | 2,675.00 | 2,237.36 | 1,710,356 |
| 2024-04-25 | 2,830.00 | 3,110.00 | 2,730.00 | 2,975.00 | 2,488.28 | 3,068,857 |
| 2024-04-24 | 2,800.00 | 2,880.00 | 2,730.00 | 2,850.00 | 2,383.73 | 1,975,952 |
| 2024-04-23 | 2,685.00 | 2,760.00 | 2,625.00 | 2,700.00 | 2,258.27 | 851,037 |
| 2024-04-22 | 2,650.00 | 2,750.00 | 2,555.00 | 2,660.00 | 2,224.81 | 975,809 |
| 2024-04-19 | 2,795.00 | 2,860.00 | 2,580.00 | 2,610.00 | 2,182.99 | 3,372,013 |
| 2024-04-18 | 2,390.00 | 2,675.00 | 2,310.00 | 2,650.00 | 2,216.45 | 3,051,660 |
| 2024-04-17 | 2,345.00 | 2,470.00 | 2,305.00 | 2,310.00 | 1,932.07 | 913,478 |
| 2024-04-16 | 2,285.00 | 2,400.00 | 2,245.00 | 2,310.00 | 1,932.07 | 689,988 |
| 2024-04-15 | 2,500.00 | 2,520.00 | 2,300.00 | 2,335.00 | 1,952.98 | 1,209,480 |
| 2024-04-12 | 2,560.00 | 2,700.00 | 2,485.00 | 2,565.00 | 2,145.36 | 1,583,602 |
| 2024-04-11 | 2,440.00 | 2,815.00 | 2,335.00 | 2,610.00 | 2,182.99 | 4,942,719 |
| 2024-04-09 | 2,135.00 | 2,740.00 | 2,060.00 | 2,490.00 | 2,082.63 | 15,531,639 |
| 2024-04-08 | 2,280.00 | 2,295.00 | 2,125.00 | 2,140.00 | 1,789.89 | 1,023,540 |
| 2024-04-05 | 2,310.00 | 2,395.00 | 2,275.00 | 2,305.00 | 1,927.89 | 1,191,854 |
| 2024-04-04 | 2,500.00 | 2,535.00 | 2,365.00 | 2,415.00 | 2,019.90 | 2,020,373 |
| 2024-04-03 | 2,580.00 | 3,050.00 | 2,385.00 | 2,530.00 | 2,116.08 | 16,869,211 |
| 2024-04-02 | 1,919.00 | 2,460.00 | 1,894.00 | 2,460.00 | 2,057.53 | 6,644,164 |
| 2024-04-01 | 1,929.00 | 1,929.00 | 1,860.00 | 1,895.00 | 1,584.97 | 103,343 |
| 2024-03-29 | 1,851.00 | 1,910.00 | 1,850.00 | 1,874.00 | 1,567.41 | 147,816 |
| 2024-03-28 | 1,904.00 | 1,960.00 | 1,860.00 | 1,860.00 | 1,555.70 | 413,810 |
| 2024-03-27 | 1,920.00 | 1,937.00 | 1,890.00 | 1,892.00 | 1,582.46 | 130,688 |
| 2024-03-26 | 1,870.00 | 1,938.00 | 1,860.00 | 1,920.00 | 1,605.88 | 226,810 |
| 2024-03-25 | 1,850.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,589.15 | 120,988 |
| 2024-03-22 | 1,872.00 | 1,877.00 | 1,842.00 | 1,850.00 | 1,547.33 | 124,426 |
| 2024-03-21 | 1,856.00 | 1,887.00 | 1,852.00 | 1,852.00 | 1,549.01 | 93,835 |
| 2024-03-20 | 1,862.00 | 1,935.00 | 1,842.00 | 1,856.00 | 1,552.35 | 218,271 |
| 2024-03-19 | 1,920.00 | 1,920.00 | 1,839.00 | 1,861.00 | 1,556.53 | 182,649 |
| 2024-03-18 | 1,831.00 | 1,960.00 | 1,831.00 | 1,890.00 | 1,580.79 | 271,801 |
| 2024-03-15 | 1,867.00 | 1,878.00 | 1,840.00 | 1,844.00 | 1,542.31 | 139,092 |
| 2024-03-14 | 1,861.00 | 1,896.00 | 1,848.00 | 1,868.00 | 1,562.39 | 178,927 |
| 2024-03-13 | 1,886.00 | 1,893.00 | 1,834.00 | 1,870.00 | 1,564.06 | 224,003 |
| 2024-03-12 | 1,940.00 | 1,940.00 | 1,870.00 | 1,886.00 | 1,577.44 | 261,668 |
| 2024-03-11 | 1,974.00 | 2,065.00 | 1,901.00 | 1,902.00 | 1,590.83 | 384,857 |
| 2024-03-08 | 1,780.00 | 1,964.00 | 1,776.00 | 1,964.00 | 1,642.68 | 580,415 |
| 2024-03-07 | 2,005.00 | 2,035.00 | 1,713.00 | 1,831.00 | 1,531.44 | 953,924 |
| 2024-03-06 | 1,880.00 | 2,100.00 | 1,841.00 | 1,990.00 | 1,664.43 | 1,454,752 |
| 2024-03-05 | 1,869.00 | 1,876.00 | 1,799.00 | 1,827.00 | 1,528.10 | 348,627 |
| 2024-03-04 | 1,938.00 | 1,948.00 | 1,826.00 | 1,869.00 | 1,563.22 | 339,565 |
| 2024-02-29 | 2,030.00 | 2,045.00 | 1,944.00 | 1,950.00 | 1,630.97 | 264,362 |
| 2024-02-28 | 2,075.00 | 2,080.00 | 1,991.00 | 2,030.00 | 1,697.88 | 250,992 |
| 2024-02-27 | 2,060.00 | 2,150.00 | 2,020.00 | 2,075.00 | 1,735.52 | 331,769 |
| 2024-02-26 | 2,000.00 | 2,270.00 | 1,960.00 | 2,065.00 | 1,727.16 | 1,328,450 |
| 2024-02-23 | 1,901.00 | 1,988.00 | 1,900.00 | 1,974.00 | 1,651.05 | 178,726 |
| 2024-02-22 | 1,964.00 | 1,965.00 | 1,905.00 | 1,910.00 | 1,597.52 | 154,737 |
| 2024-02-21 | 2,000.00 | 2,000.00 | 1,912.00 | 1,938.00 | 1,620.94 | 139,459 |
| 2024-02-20 | 1,931.00 | 1,960.00 | 1,925.00 | 1,928.00 | 1,612.57 | 65,884 |
| 2024-02-19 | 1,943.00 | 1,957.00 | 1,904.00 | 1,931.00 | 1,615.08 | 83,254 |
| 2024-02-16 | 1,942.00 | 1,981.00 | 1,912.00 | 1,943.00 | 1,625.12 | 92,812 |
| 2024-02-15 | 1,940.00 | 1,974.00 | 1,914.00 | 1,942.00 | 1,624.28 | 98,794 |
| 2024-02-14 | 1,948.00 | 1,970.00 | 1,930.00 | 1,940.00 | 1,622.61 | 113,095 |
| 2024-02-13 | 1,903.00 | 1,990.00 | 1,888.00 | 1,955.00 | 1,635.15 | 209,456 |
| 2024-02-08 | 1,923.00 | 1,944.00 | 1,892.00 | 1,911.00 | 1,598.35 | 116,317 |
| 2024-02-07 | 1,980.00 | 1,983.00 | 1,915.00 | 1,918.00 | 1,604.21 | 84,523 |
| 2024-02-06 | 1,939.00 | 1,965.00 | 1,881.00 | 1,955.00 | 1,635.15 | 201,421 |
| 2024-02-05 | 1,962.00 | 1,970.00 | 1,828.00 | 1,939.00 | 1,621.77 | 123,051 |
| 2024-02-02 | 1,966.00 | 1,995.00 | 1,953.00 | 1,969.00 | 1,646.86 | 110,688 |
| 2024-02-01 | 2,010.00 | 2,010.00 | 1,890.00 | 1,966.00 | 1,644.35 | 184,598 |
| 2024-01-31 | 1,988.00 | 2,005.00 | 1,930.00 | 1,975.00 | 1,651.88 | 169,947 |
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.