Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 217730.KQ stock page

Kangstem Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,025.002,120.001,999.002,105.002,105.00711,187
2026-07-202,265.002,330.002,130.002,150.002,150.00449,853
2026-07-162,370.002,870.002,230.002,265.002,265.004,124,948
2026-07-152,330.002,520.002,280.002,310.002,310.00368,380
2026-07-142,405.002,470.002,195.002,315.002,315.00993,969
2026-07-132,660.002,700.002,420.002,470.002,470.00511,471
2026-07-102,365.002,630.002,320.002,600.002,600.00434,450
2026-07-092,500.002,575.002,310.002,365.002,365.00581,861
2026-07-082,675.002,785.002,460.002,530.002,530.00592,564
2026-07-072,730.002,840.002,600.002,700.002,700.00449,534
2026-07-062,640.003,000.002,620.002,740.002,740.001,615,578
2026-07-032,240.002,600.002,230.002,600.002,600.00555,836
2026-07-022,380.002,380.002,200.002,240.002,240.00344,565
2026-07-012,240.002,595.002,210.002,380.002,380.00387,681
2026-06-302,310.002,350.002,100.002,290.002,290.00313,691
2026-06-292,040.002,315.002,015.002,250.002,250.00410,364
2026-06-262,205.002,270.001,970.002,040.002,040.00776,185
2026-06-252,290.002,355.002,150.002,205.002,205.00437,901
2026-06-242,200.002,330.002,165.002,275.002,275.00663,602
2026-06-232,410.002,445.002,125.002,250.002,250.001,103,232
2026-06-222,595.002,595.002,360.002,410.002,410.00555,762
2026-06-192,490.002,645.002,480.002,550.002,550.00515,730
2026-06-182,780.002,780.002,420.002,515.002,515.00651,521
2026-06-172,720.002,755.002,615.002,700.002,700.00262,193
2026-06-162,665.002,735.002,590.002,715.002,715.00302,963
2026-06-152,710.002,770.002,630.002,665.002,665.00425,088
2026-06-122,710.002,830.002,650.002,680.002,680.00539,091
2026-06-112,415.002,750.002,380.002,695.002,695.00601,488
2026-06-102,460.002,530.002,390.002,470.002,470.00370,292
2026-06-092,435.002,645.002,425.002,460.002,460.00491,075
2026-06-082,320.002,590.002,285.002,435.002,435.00757,598
2026-06-052,740.002,750.002,590.002,635.002,635.00465,439
2026-06-042,660.002,745.002,550.002,695.002,695.00475,495
2026-06-022,700.002,765.002,555.002,660.002,660.00788,774
2026-06-013,015.003,050.002,655.002,700.002,700.001,405,940
2026-05-293,090.003,160.002,925.003,020.003,020.00644,190
2026-05-283,175.003,250.003,005.003,085.003,085.00577,897
2026-05-273,190.003,215.002,990.003,115.003,115.00578,009
2026-05-263,205.003,380.003,190.003,220.003,220.00638,458
2026-05-223,060.003,305.003,060.003,180.003,180.00637,947
2026-05-213,040.003,200.002,995.003,060.003,060.00624,217
2026-05-203,105.003,105.002,935.003,035.003,035.00775,516
2026-05-193,050.003,250.003,030.003,105.003,105.00877,993
2026-05-183,265.003,270.002,835.003,050.003,050.001,520,143
2026-05-153,390.003,390.003,200.003,295.003,295.00961,202
2026-05-143,535.003,585.003,365.003,435.003,435.00713,085
2026-05-133,595.003,640.003,455.003,495.003,495.00824,331
2026-05-123,600.003,650.003,450.003,550.003,550.00963,011
2026-05-113,690.003,730.003,540.003,600.003,600.001,720,987
2026-05-083,740.003,890.003,620.003,690.003,690.00796,227
2026-05-073,715.003,900.003,700.003,740.003,740.00946,499
2026-05-063,965.003,970.003,685.003,715.003,715.001,935,532
2026-05-044,025.004,050.003,925.003,970.003,970.001,189,581
2026-04-303,990.004,135.003,950.003,995.003,995.00918,491
2026-04-294,095.004,145.003,925.004,040.004,040.001,011,314
2026-04-284,075.004,175.003,900.004,095.004,095.00846,361
2026-04-274,100.004,175.004,000.004,075.004,075.00784,430
2026-04-244,140.004,185.004,075.004,110.004,110.00579,504
2026-04-234,165.004,270.004,105.004,140.004,140.00780,167
2026-04-224,200.004,245.004,070.004,165.004,165.00992,962
← NewerPage 2 of 3 · 121 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.