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
2026-04-214,330.004,530.004,170.004,210.004,210.001,689,800
2026-04-204,320.004,470.004,190.004,330.004,330.001,232,437
2026-04-174,200.004,355.004,080.004,275.004,275.001,502,513
2026-04-164,615.004,645.004,040.004,185.004,185.003,602,775
2026-04-154,405.004,690.004,245.004,615.004,615.002,857,960
2026-04-144,050.004,570.004,005.004,355.004,355.003,849,333
2026-04-133,575.004,220.003,550.004,050.004,050.005,911,444
2026-04-103,250.003,695.003,095.003,600.003,600.003,272,285
2026-04-093,255.003,255.003,105.003,200.003,200.00628,959
2026-04-083,175.003,290.003,160.003,230.003,230.001,309,227
2026-04-073,235.003,325.003,080.003,110.003,110.001,097,795
2026-04-063,440.003,445.003,145.003,220.003,220.001,828,995
2026-04-033,535.003,650.003,360.003,440.003,440.001,568,666
2026-04-023,560.003,885.003,480.003,535.003,535.003,156,198
2026-04-013,160.003,650.003,130.003,550.003,550.005,008,458
2026-03-313,340.003,430.003,020.003,060.003,060.003,006,462
2026-03-303,580.003,665.003,265.003,360.003,360.007,804,923
2026-03-272,810.003,585.002,810.003,585.003,585.0019,402,289
2026-03-262,625.002,860.002,525.002,760.002,760.001,568,953
2026-03-252,635.002,670.002,550.002,630.002,630.00574,957
2026-03-242,780.002,895.002,605.002,630.002,630.001,217,298
2026-03-232,695.002,835.002,615.002,775.002,775.001,091,877
2026-03-202,620.002,790.002,560.002,735.002,735.00971,111
2026-03-192,610.002,690.002,555.002,650.002,650.00870,292
2026-03-182,590.002,665.002,500.002,665.002,665.00945,287
2026-03-172,510.002,650.002,490.002,565.002,565.00923,184
2026-03-162,585.002,730.002,415.002,475.002,475.00994,261
2026-03-132,535.002,755.002,500.002,580.002,580.001,451,685
2026-03-122,525.002,750.002,480.002,645.002,645.001,884,800
2026-03-112,290.002,585.002,250.002,550.002,550.002,742,261
2026-03-102,310.002,355.002,160.002,260.002,260.001,485,972
2026-03-091,940.002,380.001,900.002,215.002,215.002,830,087
2026-03-061,967.002,040.001,947.002,010.002,010.00420,143
2026-03-051,909.001,991.001,909.001,969.001,969.00692,052
2026-03-042,020.002,090.001,817.001,819.001,819.001,249,805
2026-03-032,130.002,180.002,040.002,100.002,100.00689,401
2026-02-272,170.002,225.002,140.002,190.002,190.00450,495
2026-02-262,210.002,245.002,150.002,170.002,170.00401,177
2026-02-252,285.002,330.002,180.002,210.002,210.00548,216
2026-02-242,295.002,350.002,260.002,275.002,275.00560,787
2026-02-232,215.002,340.002,110.002,290.002,290.00983,314
2026-02-202,205.002,370.002,175.002,260.002,260.001,406,672
2026-02-192,100.002,265.002,070.002,195.002,195.00978,843
2026-02-132,135.002,175.002,080.002,085.002,085.00535,150
2026-02-122,200.002,240.002,140.002,155.002,155.00602,938
2026-02-112,235.002,280.002,165.002,190.002,190.00649,170
2026-02-102,130.002,235.002,085.002,235.002,235.00901,205
2026-02-092,030.002,150.002,025.002,130.002,130.00590,220
2026-02-062,060.002,060.001,964.002,030.002,030.00515,733
2026-02-052,070.002,160.002,045.002,090.002,090.00611,200
2026-02-042,080.002,170.002,065.002,125.002,125.00448,397
2026-02-032,145.002,185.002,080.002,090.002,090.00527,171
2026-02-022,170.002,215.002,110.002,145.002,145.00562,590
2026-01-302,180.002,195.002,110.002,195.002,195.00535,907
2026-01-292,150.002,280.002,075.002,185.002,185.001,241,382
2026-01-282,110.002,270.002,070.002,150.002,150.001,217,371
2026-01-272,095.002,135.002,020.002,110.002,110.00665,028
2026-01-262,070.002,150.002,020.002,110.002,110.00774,633
2026-01-232,060.002,125.001,998.002,070.002,070.00666,008
2026-01-222,145.002,200.002,070.002,080.002,080.00667,511
← NewerPage 3 of 21 · 1,223 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.