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%WTI99.72▲ 2.65%
← 217730.KQ stock page

Kangstem Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,950.004,240.003,905.004,230.003,223.96956,151
2022-08-123,945.003,980.003,770.003,950.003,010.55401,525
2022-08-113,900.004,050.003,870.003,945.003,006.74262,473
2022-08-103,950.004,045.003,800.003,940.003,002.93509,550
2022-08-093,905.004,040.003,825.003,975.003,029.61647,698
2022-08-083,670.003,920.003,670.003,905.002,976.25972,268
2022-08-053,560.003,740.003,505.003,700.002,820.01665,914
2022-08-043,500.003,700.003,460.003,535.002,694.25666,257
2022-08-033,210.003,520.003,205.003,495.002,663.77799,488
2022-08-023,255.003,260.003,160.003,210.002,446.55105,940
2022-08-013,255.003,280.003,215.003,260.002,484.6694,647
2022-07-293,295.003,295.003,205.003,260.002,484.6673,639
2022-07-283,280.003,300.003,195.003,270.002,492.28112,161
2022-07-273,165.003,275.003,160.003,240.002,469.4189,487
2022-07-263,250.003,255.003,135.003,210.002,446.55102,311
2022-07-253,340.003,360.003,190.003,245.002,473.23143,609
2022-07-223,290.003,335.003,220.003,280.002,499.90137,149
2022-07-213,265.003,265.003,200.003,245.002,473.23110,598
2022-07-203,355.003,355.003,220.003,265.002,488.47153,560
2022-07-193,180.003,295.003,100.003,275.002,496.09219,319
2022-07-183,065.003,150.003,050.003,135.002,389.39115,667
2022-07-152,960.003,150.002,960.003,075.002,343.66186,717
2022-07-142,950.003,005.002,890.002,975.002,267.4467,167
2022-07-132,955.003,160.002,895.002,965.002,259.82377,376
2022-07-122,975.002,995.002,900.002,950.002,248.3997,546
2022-07-112,900.003,050.002,855.003,010.002,294.12113,554
2022-07-082,875.002,885.002,815.002,845.002,168.3647,717
2022-07-072,830.002,865.002,805.002,850.002,172.1784,051
2022-07-062,825.002,840.002,750.002,785.002,122.6375,198
2022-07-052,720.002,840.002,720.002,815.002,145.49105,990
2022-07-042,815.002,815.002,605.002,675.002,038.7992,552
2022-07-012,695.002,895.002,615.002,725.002,076.9072,866
2022-06-302,780.002,785.002,695.002,695.002,054.03102,414
2022-06-292,820.002,820.002,730.002,780.002,118.8262,699
2022-06-282,770.002,840.002,735.002,820.002,149.3189,509
2022-06-272,710.002,815.002,690.002,770.002,111.20103,503
2022-06-242,595.002,735.002,595.002,695.002,054.03106,041
2022-06-232,810.002,835.002,575.002,575.001,962.57326,673
2022-06-222,955.002,965.002,780.002,835.002,160.74148,661
2022-06-212,835.003,115.002,750.002,910.002,217.90551,571
2022-06-202,950.003,015.002,750.002,795.002,130.25217,315
2022-06-172,865.002,950.002,815.002,940.002,240.77115,118
2022-06-162,955.003,055.002,910.002,915.002,221.71119,691
2022-06-153,000.003,065.002,915.002,950.002,248.39146,942
2022-06-142,910.003,100.002,880.003,070.002,339.85182,024
2022-06-133,195.003,195.003,040.003,045.002,320.79177,961
2022-06-103,300.003,320.003,250.003,275.002,496.09126,255
2022-06-093,390.003,390.003,295.003,345.002,549.4458,523
2022-06-083,315.003,395.003,285.003,360.002,560.87115,773
2022-06-073,420.003,420.003,315.003,315.002,526.58103,252
2022-06-033,405.003,425.003,385.003,400.002,591.3664,541
2022-06-023,420.003,435.003,395.003,400.002,591.3661,886
2022-05-313,405.003,465.003,390.003,425.002,610.4280,929
2022-05-303,440.003,440.003,365.003,430.002,614.2399,049
2022-05-273,410.003,450.003,375.003,375.002,572.31100,707
2022-05-263,400.003,470.003,380.003,400.002,591.3689,726
2022-05-253,405.003,465.003,350.003,385.002,579.93103,009
2022-05-243,500.003,500.003,380.003,400.002,591.36121,672
2022-05-233,500.003,500.003,425.003,470.002,644.71111,531
2022-05-203,455.003,650.003,415.003,455.002,633.28319,368
← NewerPage 18 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.