Kangstem Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,404.00 | 1,483.00 | 1,390.00 | 1,479.00 | 1,237.03 | 318,859 |
| 2023-11-01 | 1,357.00 | 1,390.00 | 1,320.00 | 1,390.00 | 1,162.59 | 170,645 |
| 2023-10-31 | 1,343.00 | 1,412.00 | 1,315.00 | 1,356.00 | 1,134.15 | 451,439 |
| 2023-10-30 | 1,343.00 | 1,363.00 | 1,323.00 | 1,341.00 | 1,121.61 | 207,750 |
| 2023-10-27 | 1,316.00 | 1,395.00 | 1,295.00 | 1,343.00 | 1,123.28 | 348,329 |
| 2023-10-26 | 1,553.00 | 1,563.00 | 1,315.00 | 1,317.00 | 1,101.53 | 577,756 |
| 2023-10-25 | 1,545.00 | 1,611.00 | 1,532.00 | 1,570.00 | 1,313.14 | 509,974 |
| 2023-10-24 | 1,478.00 | 1,577.00 | 1,477.00 | 1,540.00 | 1,288.05 | 686,483 |
| 2023-10-23 | 1,469.00 | 1,529.00 | 1,454.00 | 1,477.00 | 1,235.36 | 243,636 |
| 2023-10-20 | 1,452.00 | 1,560.00 | 1,437.00 | 1,469.00 | 1,228.67 | 224,903 |
| 2023-10-19 | 1,550.00 | 1,610.00 | 1,474.00 | 1,488.00 | 1,244.56 | 209,253 |
| 2023-10-18 | 1,604.00 | 1,604.00 | 1,526.00 | 1,530.00 | 1,279.69 | 371,780 |
| 2023-10-17 | 1,515.00 | 1,604.00 | 1,515.00 | 1,604.00 | 1,341.58 | 327,981 |
| 2023-10-16 | 1,562.00 | 1,576.00 | 1,495.00 | 1,510.00 | 1,262.96 | 216,357 |
| 2023-10-13 | 1,613.00 | 1,615.00 | 1,562.00 | 1,576.00 | 1,318.16 | 190,418 |
| 2023-10-12 | 1,610.00 | 1,688.00 | 1,551.00 | 1,612.00 | 1,348.27 | 301,147 |
| 2023-10-11 | 1,585.00 | 1,618.00 | 1,565.00 | 1,600.00 | 1,338.23 | 222,244 |
| 2023-10-10 | 1,665.00 | 1,665.00 | 1,579.00 | 1,583.00 | 1,324.01 | 315,641 |
| 2023-10-06 | 1,650.00 | 1,705.00 | 1,650.00 | 1,671.00 | 1,397.62 | 76,420 |
| 2023-10-05 | 1,691.00 | 1,750.00 | 1,670.00 | 1,671.00 | 1,397.62 | 133,577 |
| 2023-10-04 | 1,723.00 | 1,733.00 | 1,680.00 | 1,690.00 | 1,413.51 | 86,091 |
| 2023-09-27 | 1,702.00 | 1,724.00 | 1,690.00 | 1,702.00 | 1,423.55 | 82,081 |
| 2023-09-26 | 1,684.00 | 1,768.00 | 1,671.00 | 1,700.00 | 1,421.87 | 144,031 |
| 2023-09-25 | 1,715.00 | 1,812.00 | 1,684.00 | 1,684.00 | 1,408.49 | 154,317 |
| 2023-09-22 | 1,683.00 | 1,745.00 | 1,650.00 | 1,685.00 | 1,409.33 | 213,872 |
| 2023-09-21 | 1,730.00 | 1,730.00 | 1,633.00 | 1,685.00 | 1,409.33 | 186,835 |
| 2023-09-20 | 1,799.00 | 1,799.00 | 1,716.00 | 1,733.00 | 1,449.47 | 168,571 |
| 2023-09-19 | 1,850.00 | 1,850.00 | 1,753.00 | 1,772.00 | 1,482.09 | 351,723 |
| 2023-09-18 | 1,820.00 | 1,845.00 | 1,800.00 | 1,832.00 | 1,532.28 | 146,038 |
| 2023-09-15 | 1,805.00 | 1,898.00 | 1,778.00 | 1,820.00 | 1,522.24 | 488,696 |
| 2023-09-14 | 2,200.00 | 2,360.00 | 1,952.00 | 1,970.00 | 1,501.47 | 2,595,655 |
| 2023-09-13 | 2,135.00 | 2,215.00 | 2,050.00 | 2,185.00 | 1,665.33 | 1,021,637 |
| 2023-09-12 | 2,115.00 | 2,175.00 | 2,105.00 | 2,120.00 | 1,615.79 | 667,491 |
| 2023-09-11 | 2,150.00 | 2,155.00 | 2,060.00 | 2,115.00 | 1,611.98 | 625,051 |
| 2023-09-08 | 2,280.00 | 2,350.00 | 2,050.00 | 2,090.00 | 1,592.92 | 1,984,859 |
| 2023-09-07 | 2,220.00 | 2,365.00 | 2,115.00 | 2,245.00 | 1,711.06 | 919,935 |
| 2023-09-06 | 2,190.00 | 2,245.00 | 2,155.00 | 2,180.00 | 1,661.52 | 415,136 |
| 2023-09-05 | 2,070.00 | 2,230.00 | 2,025.00 | 2,230.00 | 1,699.63 | 1,461,513 |
| 2023-09-04 | 2,080.00 | 2,115.00 | 2,000.00 | 2,030.00 | 1,547.19 | 577,242 |
| 2023-09-01 | 2,090.00 | 2,090.00 | 1,999.00 | 1,999.00 | 1,523.57 | 224,148 |
| 2023-08-31 | 2,030.00 | 2,120.00 | 2,005.00 | 2,075.00 | 1,581.49 | 388,321 |
| 2023-08-30 | 1,988.00 | 2,030.00 | 1,969.00 | 2,030.00 | 1,547.19 | 391,015 |
| 2023-08-29 | 1,955.00 | 1,990.00 | 1,949.00 | 1,981.00 | 1,509.85 | 179,357 |
| 2023-08-28 | 1,943.00 | 1,955.00 | 1,922.00 | 1,955.00 | 1,490.03 | 176,882 |
| 2023-08-25 | 1,895.00 | 1,956.00 | 1,895.00 | 1,943.00 | 1,480.89 | 333,063 |
| 2023-08-24 | 1,908.00 | 2,175.00 | 1,894.00 | 1,915.00 | 1,459.55 | 2,121,909 |
| 2023-08-23 | 1,927.00 | 1,927.00 | 1,882.00 | 1,888.00 | 1,438.97 | 264,554 |
| 2023-08-22 | 1,923.00 | 1,969.00 | 1,903.00 | 1,911.00 | 1,456.50 | 265,618 |
| 2023-08-21 | 1,925.00 | 2,035.00 | 1,902.00 | 1,924.00 | 1,466.41 | 606,083 |
| 2023-08-18 | 2,005.00 | 2,020.00 | 1,922.00 | 1,924.00 | 1,466.41 | 744,588 |
| 2023-08-17 | 2,005.00 | 2,060.00 | 1,960.00 | 2,030.00 | 1,547.19 | 863,035 |
| 2023-08-16 | 2,020.00 | 2,160.00 | 1,997.00 | 2,030.00 | 1,547.19 | 2,037,697 |
| 2023-08-14 | 2,320.00 | 2,400.00 | 2,110.00 | 2,110.00 | 1,608.17 | 2,882,263 |
| 2023-08-11 | 2,990.00 | 3,075.00 | 2,980.00 | 3,010.00 | 2,294.12 | 140,332 |
| 2023-08-10 | 3,010.00 | 3,045.00 | 2,940.00 | 2,990.00 | 2,278.87 | 177,614 |
| 2023-08-09 | 2,820.00 | 3,050.00 | 2,800.00 | 2,990.00 | 2,278.87 | 618,108 |
| 2023-08-08 | 2,890.00 | 2,890.00 | 2,780.00 | 2,795.00 | 2,130.25 | 102,807 |
| 2023-08-07 | 2,875.00 | 2,965.00 | 2,850.00 | 2,865.00 | 2,183.60 | 108,805 |
| 2023-08-04 | 2,855.00 | 2,910.00 | 2,820.00 | 2,875.00 | 2,191.22 | 99,612 |
| 2023-08-03 | 2,820.00 | 2,870.00 | 2,795.00 | 2,855.00 | 2,175.98 | 146,035 |
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.