See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 217730.KQ stock page

Kangstem Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-142,960.003,055.002,940.003,025.002,305.55108,190
2022-11-113,000.003,015.002,935.002,960.002,256.01194,896
2022-11-102,925.002,970.002,865.002,945.002,244.5898,283
2022-11-092,925.002,950.002,895.002,925.002,229.3371,490
2022-11-082,795.002,945.002,795.002,925.002,229.33138,785
2022-11-072,800.002,855.002,790.002,815.002,145.4955,382
2022-11-042,845.002,860.002,775.002,800.002,134.0659,666
2022-11-032,820.002,880.002,780.002,840.002,164.5570,003
2022-11-022,810.002,920.002,775.002,860.002,179.79126,686
2022-11-012,785.002,835.002,755.002,810.002,141.68107,010
2022-10-312,775.002,820.002,750.002,785.002,122.6383,020
2022-10-282,820.002,840.002,770.002,770.002,111.20112,069
2022-10-272,835.002,925.002,835.002,860.002,179.79190,115
2022-10-262,920.002,985.002,850.002,860.002,179.79134,038
2022-10-252,980.003,050.002,795.002,915.002,221.71257,704
2022-10-243,040.003,050.002,910.002,975.002,267.44321,032
2022-10-212,840.003,120.002,725.002,975.002,267.44699,154
2022-10-202,730.002,815.002,705.002,800.002,134.06113,213
2022-10-192,850.002,850.002,725.002,760.002,103.5899,848
2022-10-182,720.002,810.002,710.002,785.002,122.63168,469
2022-10-172,675.002,685.002,520.002,675.002,038.79187,067
2022-10-142,600.002,705.002,555.002,700.002,057.85153,716
2022-10-132,610.002,645.002,495.002,515.001,916.84234,452
2022-10-122,605.002,690.002,585.002,600.001,981.63110,046
2022-10-112,710.002,800.002,620.002,645.002,015.93225,719
2022-10-072,895.002,895.002,790.002,815.002,145.49133,702
2022-10-062,825.002,880.002,805.002,860.002,179.79163,631
2022-10-052,935.002,980.002,750.002,825.002,153.12400,466
2022-10-042,800.002,970.002,760.002,915.002,221.71646,819
2022-09-303,010.003,085.002,730.002,755.002,099.761,010,348
2022-09-292,780.003,295.002,655.003,085.002,351.286,373,369
2022-09-282,515.002,765.002,495.002,540.001,935.90323,137
2022-09-272,540.002,645.002,495.002,580.001,966.39151,513
2022-09-262,680.002,680.002,505.002,540.001,935.90277,996
2022-09-232,895.002,895.002,635.002,680.002,042.60636,328
2022-09-222,910.002,985.002,820.002,895.002,206.47165,295
2022-09-213,015.003,020.002,925.002,975.002,267.4469,750
2022-09-202,995.003,040.002,975.003,015.002,297.9352,573
2022-09-193,025.003,025.002,925.002,995.002,282.68123,061
2022-09-163,095.003,095.002,950.002,995.002,282.68169,547
2022-09-153,075.003,095.003,025.003,035.002,313.1766,562
2022-09-143,010.003,125.002,980.003,055.002,328.41119,216
2022-09-133,005.003,140.002,855.003,125.002,381.77157,975
2022-09-083,005.003,120.002,955.002,970.002,263.63211,324
2022-09-073,160.003,160.002,995.003,000.002,286.50285,366
2022-09-063,170.003,190.003,075.003,165.002,412.25316,879
2022-09-053,350.003,350.003,120.003,165.002,412.25388,845
2022-09-023,305.003,385.003,275.003,355.002,557.06203,230
2022-09-013,460.003,460.003,285.003,300.002,515.14228,145
2022-08-313,460.003,525.003,320.003,460.002,637.09278,497
2022-08-303,325.003,495.003,320.003,460.002,637.09242,298
2022-08-293,350.003,445.003,265.003,330.002,538.01428,800
2022-08-263,590.003,615.003,420.003,430.002,614.23476,211
2022-08-253,685.003,710.003,515.003,620.002,759.04416,618
2022-08-244,020.004,170.003,415.003,630.002,766.662,141,078
2022-08-234,160.004,160.003,885.003,925.002,991.50420,866
2022-08-223,995.004,195.003,860.004,130.003,147.74462,408
2022-08-194,200.004,240.003,860.004,030.003,071.52766,423
2022-08-184,055.004,255.003,965.004,195.003,197.28528,744
2022-08-174,250.004,295.004,050.004,090.003,117.25624,210
← NewerPage 17 of 21 · 1,229 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.