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%WTI99.10▲ 2.01%
← 217730.KQ stock page

Kangstem Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,980.002,980.002,915.002,955.002,252.2095,878
2023-02-072,950.003,050.002,935.002,945.002,244.58110,585
2023-02-063,010.003,010.002,940.002,965.002,259.82125,099
2023-02-033,100.003,100.002,995.003,020.002,301.74164,087
2023-02-023,015.003,090.002,995.003,070.002,339.85215,627
2023-02-012,915.003,055.002,885.003,015.002,297.93456,686
2023-01-312,870.002,890.002,840.002,875.002,191.2289,784
2023-01-302,930.002,985.002,870.002,875.002,191.22125,025
2023-01-272,890.002,915.002,850.002,915.002,221.71220,437
2023-01-262,895.002,915.002,865.002,905.002,214.0984,126
2023-01-252,920.002,935.002,830.002,895.002,206.47186,130
2023-01-202,860.002,920.002,860.002,895.002,206.4765,355
2023-01-192,895.002,975.002,850.002,890.002,202.66138,811
2023-01-182,900.002,950.002,885.002,925.002,229.33163,991
2023-01-173,015.003,020.002,895.002,895.002,206.47311,334
2023-01-163,075.003,075.002,970.003,015.002,297.93215,314
2023-01-133,170.003,170.003,050.003,080.002,347.47353,724
2023-01-122,970.003,195.002,920.003,180.002,423.68707,836
2023-01-112,950.003,020.002,890.002,955.002,252.20198,200
2023-01-103,010.003,030.002,900.002,935.002,236.95293,383
2023-01-093,145.003,225.003,020.003,060.002,332.22382,953
2023-01-063,075.003,250.002,965.003,135.002,389.39470,365
2023-01-053,020.003,175.003,010.003,110.002,370.33239,499
2023-01-042,995.003,065.002,980.003,020.002,301.7470,680
2023-01-032,995.003,070.002,945.003,000.002,286.50195,636
2023-01-022,905.003,100.002,905.003,040.002,316.98252,394
2022-12-292,900.002,920.002,800.002,895.002,206.47107,304
2022-12-282,755.002,980.002,730.002,900.002,210.28215,289
2022-12-272,770.002,835.002,730.002,770.002,111.20152,244
2022-12-262,820.002,870.002,760.002,770.002,111.20184,957
2022-12-233,010.003,095.002,800.002,800.002,134.06337,478
2022-12-223,005.003,075.002,970.003,010.002,294.12102,734
2022-12-213,050.003,110.002,990.003,000.002,286.50130,680
2022-12-202,980.003,150.002,850.002,990.002,278.87282,575
2022-12-192,965.002,985.002,935.002,950.002,248.3981,682
2022-12-162,895.002,970.002,890.002,965.002,259.82114,934
2022-12-153,065.003,065.002,960.002,980.002,271.2577,898
2022-12-142,940.003,050.002,935.002,990.002,278.8786,885
2022-12-132,940.003,000.002,915.002,950.002,248.3958,591
2022-12-122,860.002,975.002,860.002,910.002,217.90108,189
2022-12-092,940.002,965.002,905.002,905.002,214.0943,286
2022-12-083,000.003,015.002,890.002,910.002,217.90102,726
2022-12-073,050.003,050.002,950.003,000.002,286.5072,709
2022-12-063,075.003,115.002,990.003,060.002,332.2271,925
2022-12-053,030.003,130.003,000.003,090.002,355.09109,447
2022-12-022,970.003,030.002,970.002,995.002,282.6873,114
2022-12-012,990.003,065.002,980.002,995.002,282.6845,436
2022-11-302,970.003,020.002,940.002,975.002,267.4450,190
2022-11-292,935.003,040.002,910.002,970.002,263.6371,111
2022-11-283,045.003,045.002,915.002,960.002,256.01110,128
2022-11-253,050.003,050.002,980.003,030.002,309.3663,771
2022-11-243,005.003,055.002,970.003,020.002,301.7472,752
2022-11-233,080.003,080.002,980.002,990.002,278.87140,609
2022-11-223,135.003,135.002,995.003,020.002,301.74143,818
2022-11-213,230.003,230.003,080.003,140.002,393.2072,312
2022-11-183,180.003,240.003,140.003,170.002,416.06124,621
2022-11-173,135.003,280.003,050.003,200.002,438.93339,705
2022-11-163,235.003,260.003,100.003,150.002,400.82272,454
2022-11-153,000.003,155.003,000.003,145.002,397.01214,027
2022-11-142,960.003,055.002,940.003,025.002,305.55108,190
← NewerPage 16 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.