Kangstem Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 2,030.00 | 2,060.00 | 1,966.00 | 1,985.00 | 1,660.25 | 254,975 |
| 2024-01-29 | 1,980.00 | 2,040.00 | 1,968.00 | 1,989.00 | 1,663.59 | 197,906 |
| 2024-01-26 | 1,990.00 | 2,075.00 | 1,963.00 | 1,980.00 | 1,656.06 | 195,883 |
| 2024-01-25 | 2,070.00 | 2,125.00 | 1,950.00 | 1,999.00 | 1,671.96 | 359,648 |
| 2024-01-24 | 1,985.00 | 2,140.00 | 1,962.00 | 2,050.00 | 1,714.61 | 614,402 |
| 2024-01-23 | 1,975.00 | 2,020.00 | 1,923.00 | 1,990.00 | 1,664.43 | 123,607 |
| 2024-01-22 | 2,000.00 | 2,000.00 | 1,911.00 | 1,969.00 | 1,646.86 | 133,131 |
| 2024-01-19 | 1,959.00 | 1,990.00 | 1,928.00 | 1,966.00 | 1,644.35 | 167,298 |
| 2024-01-18 | 2,015.00 | 2,060.00 | 1,922.00 | 1,959.00 | 1,638.50 | 509,421 |
| 2024-01-17 | 2,035.00 | 2,035.00 | 1,910.00 | 1,998.00 | 1,671.12 | 469,473 |
| 2024-01-16 | 1,995.00 | 2,070.00 | 1,992.00 | 1,997.00 | 1,670.28 | 319,843 |
| 2024-01-15 | 2,080.00 | 2,115.00 | 1,994.00 | 2,005.00 | 1,676.97 | 352,215 |
| 2024-01-12 | 2,090.00 | 2,140.00 | 1,999.00 | 2,080.00 | 1,739.70 | 431,070 |
| 2024-01-11 | 2,170.00 | 2,190.00 | 2,045.00 | 2,085.00 | 1,743.89 | 617,137 |
| 2024-01-10 | 2,190.00 | 2,250.00 | 2,140.00 | 2,160.00 | 1,806.62 | 229,049 |
| 2024-01-09 | 2,135.00 | 2,230.00 | 2,135.00 | 2,205.00 | 1,844.25 | 181,086 |
| 2024-01-08 | 2,200.00 | 2,240.00 | 2,120.00 | 2,160.00 | 1,806.62 | 397,751 |
| 2024-01-05 | 2,380.00 | 2,380.00 | 2,200.00 | 2,225.00 | 1,860.98 | 586,469 |
| 2024-01-04 | 2,525.00 | 2,525.00 | 2,290.00 | 2,315.00 | 1,936.26 | 785,435 |
| 2024-01-03 | 2,520.00 | 2,540.00 | 2,440.00 | 2,515.00 | 2,103.54 | 540,677 |
| 2024-01-02 | 2,425.00 | 2,515.00 | 2,350.00 | 2,510.00 | 2,099.35 | 586,637 |
| 2023-12-28 | 2,365.00 | 2,400.00 | 2,310.00 | 2,395.00 | 2,003.17 | 434,490 |
| 2023-12-27 | 2,245.00 | 2,365.00 | 2,225.00 | 2,325.00 | 1,944.62 | 728,559 |
| 2023-12-26 | 2,350.00 | 2,350.00 | 2,230.00 | 2,245.00 | 1,877.71 | 481,524 |
| 2023-12-22 | 2,390.00 | 2,500.00 | 2,155.00 | 2,265.00 | 1,894.44 | 1,575,822 |
| 2023-12-21 | 2,230.00 | 2,330.00 | 2,150.00 | 2,280.00 | 1,906.98 | 527,280 |
| 2023-12-20 | 2,270.00 | 2,410.00 | 2,155.00 | 2,250.00 | 1,881.89 | 1,377,962 |
| 2023-12-19 | 2,245.00 | 2,335.00 | 2,215.00 | 2,255.00 | 1,886.07 | 676,768 |
| 2023-12-18 | 2,170.00 | 2,290.00 | 2,125.00 | 2,265.00 | 1,894.44 | 1,107,993 |
| 2023-12-15 | 2,280.00 | 2,300.00 | 1,993.00 | 2,170.00 | 1,814.98 | 3,568,648 |
| 2023-12-14 | 1,820.00 | 2,180.00 | 1,820.00 | 2,170.00 | 1,814.98 | 5,724,160 |
| 2023-12-13 | 1,865.00 | 2,050.00 | 1,801.00 | 1,820.00 | 1,522.24 | 2,544,927 |
| 2023-12-12 | 1,741.00 | 1,858.00 | 1,733.00 | 1,810.00 | 1,513.88 | 558,305 |
| 2023-12-11 | 1,730.00 | 1,795.00 | 1,729.00 | 1,741.00 | 1,456.17 | 230,301 |
| 2023-12-08 | 1,825.00 | 1,826.00 | 1,736.00 | 1,769.00 | 1,479.58 | 388,089 |
| 2023-12-07 | 1,715.00 | 1,866.00 | 1,710.00 | 1,820.00 | 1,522.24 | 876,000 |
| 2023-12-06 | 1,652.00 | 1,780.00 | 1,593.00 | 1,733.00 | 1,449.47 | 616,570 |
| 2023-12-05 | 1,744.00 | 1,744.00 | 1,627.00 | 1,676.00 | 1,401.80 | 465,854 |
| 2023-12-04 | 1,753.00 | 1,794.00 | 1,674.00 | 1,752.00 | 1,465.37 | 801,156 |
| 2023-12-01 | 1,806.00 | 1,860.00 | 1,748.00 | 1,780.00 | 1,488.78 | 1,266,562 |
| 2023-11-30 | 1,690.00 | 2,080.00 | 1,682.00 | 1,804.00 | 1,508.86 | 5,286,442 |
| 2023-11-29 | 1,451.00 | 1,830.00 | 1,440.00 | 1,702.00 | 1,423.55 | 6,825,466 |
| 2023-11-28 | 1,323.00 | 1,570.00 | 1,322.00 | 1,443.00 | 1,206.92 | 3,401,019 |
| 2023-11-27 | 1,337.00 | 1,354.00 | 1,275.00 | 1,323.00 | 1,106.55 | 244,611 |
| 2023-11-24 | 1,367.00 | 1,389.00 | 1,333.00 | 1,340.00 | 1,120.77 | 297,619 |
| 2023-11-23 | 1,331.00 | 1,423.00 | 1,315.00 | 1,367.00 | 1,143.35 | 772,804 |
| 2023-11-22 | 1,365.00 | 1,377.00 | 1,324.00 | 1,331.00 | 1,113.24 | 381,902 |
| 2023-11-21 | 1,345.00 | 1,394.00 | 1,310.00 | 1,378.00 | 1,152.55 | 286,019 |
| 2023-11-20 | 1,336.00 | 1,395.00 | 1,266.00 | 1,345.00 | 1,124.95 | 816,454 |
| 2023-11-17 | 1,302.00 | 1,383.00 | 1,288.00 | 1,328.00 | 1,110.73 | 1,030,879 |
| 2023-11-16 | 1,200.00 | 1,357.00 | 1,166.00 | 1,310.00 | 1,095.68 | 5,660,132 |
| 2023-11-15 | 1,500.00 | 1,500.00 | 1,455.00 | 1,455.00 | 1,216.96 | 94,868 |
| 2023-11-14 | 1,404.00 | 1,491.00 | 1,404.00 | 1,460.00 | 1,221.14 | 87,234 |
| 2023-11-13 | 1,460.00 | 1,488.00 | 1,434.00 | 1,459.00 | 1,220.30 | 84,291 |
| 2023-11-10 | 1,520.00 | 1,520.00 | 1,445.00 | 1,460.00 | 1,221.14 | 109,085 |
| 2023-11-09 | 1,540.00 | 1,597.00 | 1,484.00 | 1,496.00 | 1,251.25 | 165,987 |
| 2023-11-08 | 1,560.00 | 1,601.00 | 1,500.00 | 1,519.00 | 1,270.49 | 215,382 |
| 2023-11-07 | 1,605.00 | 1,693.00 | 1,554.00 | 1,554.00 | 1,299.76 | 213,540 |
| 2023-11-06 | 1,558.00 | 1,614.00 | 1,500.00 | 1,614.00 | 1,349.94 | 339,753 |
| 2023-11-03 | 1,499.00 | 1,602.00 | 1,467.00 | 1,502.00 | 1,256.27 | 232,350 |
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.