See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← 217730.KQ stock page

Kangstem Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,915.002,970.002,815.002,820.002,149.31152,886
2023-08-012,805.002,940.002,805.002,895.002,206.47198,140
2023-07-312,855.002,885.002,800.002,830.002,156.9394,460
2023-07-282,805.002,865.002,760.002,840.002,164.5574,012
2023-07-272,800.002,925.002,775.002,810.002,141.68137,251
2023-07-262,795.002,815.002,665.002,800.002,134.06312,692
2023-07-252,815.002,890.002,800.002,845.002,168.36182,988
2023-07-242,970.003,015.002,805.002,870.002,187.41344,769
2023-07-212,970.003,060.002,965.003,000.002,286.50153,008
2023-07-203,050.003,050.002,910.002,990.002,278.87118,884
2023-07-192,950.003,015.002,865.003,010.002,294.12255,480
2023-07-183,020.003,050.002,950.002,950.002,248.39213,417
2023-07-173,120.003,130.003,000.003,015.002,297.93281,473
2023-07-143,240.003,240.003,110.003,120.002,377.95193,419
2023-07-133,210.003,330.003,160.003,205.002,442.74406,660
2023-07-123,170.003,185.003,120.003,160.002,408.44117,263
2023-07-113,170.003,215.003,125.003,170.002,416.06117,257
2023-07-103,170.003,200.003,125.003,150.002,400.8294,587
2023-07-073,200.003,220.003,145.003,170.002,416.06106,469
2023-07-063,210.003,225.003,155.003,200.002,438.93127,426
2023-07-053,200.003,235.003,170.003,210.002,446.55161,535
2023-07-043,390.003,420.003,205.003,215.002,450.36263,174
2023-07-033,310.003,340.003,260.003,305.002,518.96192,315
2023-06-303,360.003,360.003,245.003,310.002,522.77183,220
2023-06-293,200.003,360.003,175.003,340.002,545.63373,591
2023-06-283,225.003,300.003,185.003,205.002,442.7478,530
2023-06-273,245.003,295.003,180.003,210.002,446.55166,682
2023-06-263,250.003,325.003,220.003,255.002,480.85144,673
2023-06-233,300.003,370.003,260.003,280.002,499.90281,712
2023-06-223,190.003,335.003,145.003,270.002,492.28334,220
2023-06-213,175.003,245.003,125.003,200.002,438.93171,653
2023-06-203,145.003,175.003,140.003,160.002,408.4479,213
2023-06-193,120.003,205.003,105.003,145.002,397.01162,184
2023-06-163,160.003,250.003,145.003,145.002,397.01135,040
2023-06-153,210.003,230.003,120.003,145.002,397.01161,566
2023-06-143,335.003,335.003,170.003,205.002,442.74258,432
2023-06-133,310.003,375.003,250.003,330.002,538.01277,894
2023-06-123,205.003,320.003,190.003,295.002,511.33188,080
2023-06-093,230.003,245.003,190.003,220.002,454.17121,590
2023-06-083,270.003,270.003,160.003,230.002,461.79120,232
2023-06-073,230.003,315.003,200.003,235.002,465.60165,951
2023-06-053,300.003,300.003,200.003,240.002,469.41154,669
2023-06-023,460.003,465.003,275.003,300.002,515.14398,587
2023-06-013,250.003,485.003,210.003,410.002,598.981,220,968
2023-05-313,100.003,200.003,085.003,195.002,435.12195,323
2023-05-303,080.003,135.003,060.003,125.002,381.77143,351
2023-05-263,180.003,200.003,060.003,060.002,332.22199,682
2023-05-253,160.003,210.003,115.003,150.002,400.82263,764
2023-05-243,145.003,185.003,115.003,150.002,400.8282,478
2023-05-233,165.003,165.003,110.003,150.002,400.8281,834
2023-05-223,105.003,180.003,100.003,135.002,389.3987,772
2023-05-193,145.003,150.003,080.003,110.002,370.3398,165
2023-05-183,120.003,165.003,085.003,135.002,389.39101,911
2023-05-173,025.003,145.003,025.003,110.002,370.33104,262
2023-05-163,060.003,115.003,045.003,060.002,332.2298,368
2023-05-153,140.003,170.003,040.003,085.002,351.28101,361
2023-05-123,170.003,215.003,100.003,150.002,400.82131,018
2023-05-113,220.003,235.003,170.003,170.002,416.06153,063
2023-05-103,225.003,240.003,165.003,175.002,419.8788,145
2023-05-093,190.003,240.003,125.003,220.002,454.17123,434
← NewerPage 14 of 21 · 1,228 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.