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%WTI99.43▲ 2.35%
← 217730.KQ stock page

Kangstem Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,160.003,225.003,140.003,195.002,435.12192,952
2023-05-043,060.003,170.003,050.003,145.002,397.01105,450
2023-05-033,055.003,080.003,030.003,065.002,336.0458,872
2023-05-023,035.003,070.002,980.003,070.002,339.85104,905
2023-04-283,040.003,050.002,990.003,020.002,301.74110,791
2023-04-272,975.003,050.002,955.003,015.002,297.93178,921
2023-04-263,070.003,075.002,970.003,000.002,286.50224,802
2023-04-253,095.003,125.003,000.003,040.002,316.98219,312
2023-04-243,170.003,250.003,065.003,095.002,358.90205,408
2023-04-213,120.003,195.003,060.003,185.002,427.50180,921
2023-04-203,230.003,230.003,080.003,120.002,377.95304,518
2023-04-193,170.003,265.003,130.003,245.002,473.23194,787
2023-04-183,275.003,325.003,160.003,190.002,431.31190,489
2023-04-173,375.003,390.003,225.003,275.002,496.09225,447
2023-04-143,200.003,390.003,200.003,335.002,541.82441,448
2023-04-133,220.003,275.003,150.003,200.002,438.93341,973
2023-04-123,120.003,225.003,085.003,180.002,423.68241,341
2023-04-113,045.003,160.002,995.003,120.002,377.95291,285
2023-04-103,045.003,090.002,980.003,015.002,297.93202,792
2023-04-073,165.003,225.003,000.003,060.002,332.22324,422
2023-04-063,085.003,175.003,050.003,165.002,412.25251,179
2023-04-053,110.003,190.003,040.003,120.002,377.95358,651
2023-04-043,030.003,125.002,955.003,110.002,370.33372,625
2023-04-033,050.003,050.002,935.002,970.002,263.63204,692
2023-03-312,910.003,150.002,910.003,015.002,297.93837,930
2023-03-302,930.002,970.002,880.002,915.002,221.71160,590
2023-03-292,980.002,980.002,900.002,930.002,233.14111,531
2023-03-282,940.002,950.002,880.002,950.002,248.3995,461
2023-03-272,910.002,955.002,855.002,895.002,206.47198,874
2023-03-242,920.002,990.002,905.002,930.002,233.1484,015
2023-03-232,955.002,990.002,905.002,910.002,217.90195,145
2023-03-223,040.003,050.002,975.003,000.002,286.50136,599
2023-03-213,050.003,070.002,995.003,035.002,313.17124,669
2023-03-203,010.003,055.002,990.003,005.002,290.3193,339
2023-03-172,905.003,045.002,900.003,025.002,305.55129,130
2023-03-163,000.003,010.002,900.002,910.002,217.90241,284
2023-03-153,030.003,075.002,985.003,000.002,286.50147,518
2023-03-143,045.003,045.002,960.002,995.002,282.68173,882
2023-03-133,030.003,060.002,990.003,050.002,324.60175,516
2023-03-103,195.003,195.003,080.003,090.002,355.09193,953
2023-03-093,250.003,255.003,120.003,210.002,446.55194,932
2023-03-083,240.003,490.003,160.003,190.002,431.311,015,998
2023-03-073,100.003,235.003,080.003,230.002,461.79344,087
2023-03-063,170.003,170.003,050.003,120.002,377.95142,991
2023-03-033,080.003,150.003,055.003,150.002,400.82189,586
2023-03-023,020.003,105.003,015.003,105.002,366.52163,243
2023-02-283,010.003,110.003,010.003,015.002,297.93271,618
2023-02-272,995.003,055.002,940.003,045.002,320.79130,648
2023-02-243,060.003,070.002,965.003,005.002,290.31233,142
2023-02-233,045.003,110.003,035.003,070.002,339.85185,173
2023-02-223,005.003,085.002,995.003,070.002,339.85138,381
2023-02-213,135.003,170.003,025.003,085.002,351.28228,604
2023-02-203,080.003,245.003,080.003,125.002,381.77416,176
2023-02-173,060.003,150.003,015.003,100.002,362.71457,364
2023-02-162,950.003,300.002,900.003,130.002,385.583,572,426
2023-02-152,950.003,240.002,900.002,905.002,214.091,523,246
2023-02-142,940.002,940.002,865.002,890.002,202.66107,687
2023-02-132,905.002,905.002,860.002,890.002,202.66102,853
2023-02-102,950.002,990.002,865.002,905.002,214.09138,831
2023-02-092,930.002,960.002,890.002,920.002,225.52146,889
← NewerPage 15 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.