Kangstem Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2,265.00 | 2,290.00 | 2,110.00 | 2,145.00 | 2,145.00 | 1,199,812 |
| 2026-01-20 | 2,370.00 | 2,410.00 | 2,275.00 | 2,310.00 | 2,310.00 | 959,876 |
| 2026-01-19 | 2,195.00 | 2,345.00 | 2,170.00 | 2,345.00 | 2,345.00 | 1,188,490 |
| 2026-01-16 | 2,120.00 | 2,325.00 | 2,120.00 | 2,195.00 | 2,195.00 | 1,242,017 |
| 2026-01-15 | 2,115.00 | 2,200.00 | 2,060.00 | 2,145.00 | 2,145.00 | 688,036 |
| 2026-01-14 | 2,170.00 | 2,255.00 | 2,100.00 | 2,170.00 | 2,170.00 | 942,371 |
| 2026-01-13 | 2,025.00 | 2,150.00 | 2,015.00 | 2,140.00 | 2,140.00 | 814,339 |
| 2026-01-12 | 2,110.00 | 2,150.00 | 2,035.00 | 2,060.00 | 2,060.00 | 756,535 |
| 2026-01-09 | 2,190.00 | 2,230.00 | 2,045.00 | 2,115.00 | 2,115.00 | 654,919 |
| 2026-01-08 | 2,110.00 | 2,235.00 | 2,085.00 | 2,175.00 | 2,175.00 | 827,560 |
| 2026-01-07 | 2,150.00 | 2,175.00 | 2,050.00 | 2,120.00 | 2,120.00 | 792,413 |
| 2026-01-06 | 2,280.00 | 2,310.00 | 2,155.00 | 2,175.00 | 2,175.00 | 795,639 |
| 2026-01-05 | 2,125.00 | 2,315.00 | 2,055.00 | 2,280.00 | 2,280.00 | 968,030 |
| 2026-01-02 | 2,370.00 | 2,380.00 | 2,110.00 | 2,160.00 | 2,160.00 | 1,597,682 |
| 2025-12-30 | 2,125.00 | 2,320.00 | 2,055.00 | 2,320.00 | 2,320.00 | 1,276,913 |
| 2025-12-29 | 1,925.00 | 2,140.00 | 1,897.00 | 2,135.00 | 2,135.00 | 1,571,456 |
| 2025-12-26 | 1,903.00 | 1,964.00 | 1,874.00 | 1,925.00 | 1,925.00 | 721,190 |
| 2025-12-24 | 1,900.00 | 1,908.00 | 1,830.00 | 1,885.00 | 1,885.00 | 682,820 |
| 2025-12-23 | 1,914.00 | 1,951.00 | 1,850.00 | 1,892.00 | 1,892.00 | 966,275 |
| 2025-12-22 | 1,750.00 | 1,938.00 | 1,750.00 | 1,914.00 | 1,914.00 | 2,056,934 |
| 2025-12-19 | 1,690.00 | 1,777.00 | 1,690.00 | 1,746.00 | 1,746.00 | 1,459,532 |
| 2025-12-18 | 1,670.00 | 1,726.00 | 1,670.00 | 1,680.00 | 1,680.00 | 372,713 |
| 2025-12-17 | 1,699.00 | 1,724.00 | 1,660.00 | 1,712.00 | 1,712.00 | 741,359 |
| 2025-12-16 | 1,700.00 | 1,718.00 | 1,630.00 | 1,689.00 | 1,689.00 | 564,471 |
| 2025-12-15 | 1,738.00 | 1,738.00 | 1,670.00 | 1,697.00 | 1,697.00 | 741,917 |
| 2025-12-12 | 1,707.00 | 1,774.00 | 1,662.00 | 1,690.00 | 1,690.00 | 2,739,796 |
| 2025-12-11 | 1,591.00 | 1,640.00 | 1,591.00 | 1,629.00 | 1,629.00 | 384,742 |
| 2025-12-10 | 1,576.00 | 1,629.00 | 1,565.00 | 1,600.00 | 1,600.00 | 325,324 |
| 2025-12-09 | 1,598.00 | 1,609.00 | 1,561.00 | 1,576.00 | 1,576.00 | 274,109 |
| 2025-12-08 | 1,613.00 | 1,663.00 | 1,575.00 | 1,577.00 | 1,577.00 | 454,211 |
| 2025-12-05 | 1,644.00 | 1,645.00 | 1,581.00 | 1,614.00 | 1,614.00 | 421,642 |
| 2025-12-04 | 1,626.00 | 1,639.00 | 1,569.00 | 1,615.00 | 1,615.00 | 569,317 |
| 2025-12-03 | 1,624.00 | 1,649.00 | 1,582.00 | 1,615.00 | 1,615.00 | 752,324 |
| 2025-12-02 | 1,520.00 | 1,591.00 | 1,509.00 | 1,588.00 | 1,588.00 | 507,189 |
| 2025-12-01 | 1,537.00 | 1,549.00 | 1,500.00 | 1,520.00 | 1,520.00 | 269,647 |
| 2025-11-28 | 1,486.00 | 1,573.00 | 1,479.00 | 1,535.00 | 1,535.00 | 578,219 |
| 2025-11-27 | 1,464.00 | 1,486.00 | 1,451.00 | 1,486.00 | 1,486.00 | 245,937 |
| 2025-11-26 | 1,446.00 | 1,487.00 | 1,411.00 | 1,464.00 | 1,464.00 | 293,363 |
| 2025-11-25 | 1,429.00 | 1,469.00 | 1,405.00 | 1,410.00 | 1,410.00 | 192,029 |
| 2025-11-24 | 1,477.00 | 1,483.00 | 1,402.00 | 1,408.00 | 1,408.00 | 368,482 |
| 2025-11-21 | 1,445.00 | 1,508.00 | 1,411.00 | 1,483.00 | 1,483.00 | 340,835 |
| 2025-11-20 | 1,414.00 | 1,466.00 | 1,412.00 | 1,465.00 | 1,465.00 | 233,029 |
| 2025-11-19 | 1,439.00 | 1,442.00 | 1,376.00 | 1,397.00 | 1,397.00 | 594,832 |
| 2025-11-18 | 1,491.00 | 1,491.00 | 1,421.00 | 1,438.00 | 1,438.00 | 447,866 |
| 2025-11-17 | 1,521.00 | 1,531.00 | 1,480.00 | 1,500.00 | 1,500.00 | 396,614 |
| 2025-11-14 | 1,525.00 | 1,580.00 | 1,487.00 | 1,529.00 | 1,529.00 | 773,356 |
| 2025-11-13 | 1,520.00 | 1,577.00 | 1,501.00 | 1,529.00 | 1,529.00 | 597,647 |
| 2025-11-12 | 1,461.00 | 1,520.00 | 1,456.00 | 1,510.00 | 1,510.00 | 406,577 |
| 2025-11-11 | 1,466.00 | 1,535.00 | 1,447.00 | 1,456.00 | 1,456.00 | 341,703 |
| 2025-11-10 | 1,454.00 | 1,489.00 | 1,442.00 | 1,466.00 | 1,466.00 | 220,561 |
| 2025-11-07 | 1,472.00 | 1,473.00 | 1,427.00 | 1,454.00 | 1,454.00 | 422,841 |
| 2025-11-06 | 1,517.00 | 1,597.00 | 1,454.00 | 1,472.00 | 1,472.00 | 1,209,191 |
| 2025-11-05 | 1,467.00 | 1,540.00 | 1,431.00 | 1,510.00 | 1,510.00 | 576,147 |
| 2025-11-04 | 1,480.00 | 1,519.00 | 1,452.00 | 1,484.00 | 1,484.00 | 227,013 |
| 2025-11-03 | 1,447.00 | 1,533.00 | 1,447.00 | 1,479.00 | 1,479.00 | 464,240 |
| 2025-10-31 | 1,415.00 | 1,471.00 | 1,415.00 | 1,442.00 | 1,442.00 | 277,329 |
| 2025-10-30 | 1,418.00 | 1,444.00 | 1,410.00 | 1,423.00 | 1,423.00 | 323,468 |
| 2025-10-29 | 1,466.00 | 1,466.00 | 1,418.00 | 1,418.00 | 1,418.00 | 213,028 |
| 2025-10-28 | 1,470.00 | 1,520.00 | 1,430.00 | 1,440.00 | 1,440.00 | 223,036 |
| 2025-10-27 | 1,414.00 | 1,483.00 | 1,376.00 | 1,473.00 | 1,473.00 | 387,816 |
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.