Kangstem Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,425.00 | 1,480.00 | 1,351.00 | 1,380.00 | 1,380.00 | 846,650 |
| 2025-07-23 | 1,420.00 | 1,450.00 | 1,398.00 | 1,400.00 | 1,400.00 | 200,498 |
| 2025-07-22 | 1,476.00 | 1,491.00 | 1,420.00 | 1,423.00 | 1,423.00 | 203,457 |
| 2025-07-21 | 1,470.00 | 1,485.00 | 1,445.00 | 1,467.00 | 1,467.00 | 146,512 |
| 2025-07-18 | 1,489.00 | 1,517.00 | 1,469.00 | 1,474.00 | 1,474.00 | 310,130 |
| 2025-07-17 | 1,500.00 | 1,500.00 | 1,438.00 | 1,480.00 | 1,480.00 | 268,356 |
| 2025-07-16 | 1,438.00 | 1,455.00 | 1,418.00 | 1,450.00 | 1,450.00 | 169,860 |
| 2025-07-15 | 1,484.00 | 1,486.00 | 1,424.00 | 1,437.00 | 1,437.00 | 298,468 |
| 2025-07-14 | 1,460.00 | 1,495.00 | 1,443.00 | 1,484.00 | 1,484.00 | 250,951 |
| 2025-07-11 | 1,449.00 | 1,485.00 | 1,427.00 | 1,458.00 | 1,458.00 | 341,797 |
| 2025-07-10 | 1,387.00 | 1,525.00 | 1,353.00 | 1,422.00 | 1,422.00 | 1,637,357 |
| 2025-07-09 | 1,598.00 | 1,675.00 | 1,582.00 | 1,620.00 | 1,354.96 | 673,029 |
| 2025-07-08 | 1,605.00 | 1,700.00 | 1,592.00 | 1,595.00 | 1,334.05 | 863,244 |
| 2025-07-07 | 1,662.00 | 1,680.00 | 1,588.00 | 1,594.00 | 1,333.22 | 361,719 |
| 2025-07-04 | 1,616.00 | 1,670.00 | 1,592.00 | 1,662.00 | 1,390.09 | 628,548 |
| 2025-07-03 | 1,538.00 | 1,649.00 | 1,516.00 | 1,616.00 | 1,351.62 | 891,239 |
| 2025-07-02 | 1,509.00 | 1,524.00 | 1,496.00 | 1,523.00 | 1,273.83 | 189,824 |
| 2025-07-01 | 1,504.00 | 1,530.00 | 1,497.00 | 1,509.00 | 1,262.12 | 140,798 |
| 2025-06-30 | 1,516.00 | 1,518.00 | 1,488.00 | 1,503.00 | 1,257.10 | 206,002 |
| 2025-06-27 | 1,501.00 | 1,526.00 | 1,500.00 | 1,515.00 | 1,267.14 | 186,320 |
| 2025-06-26 | 1,555.00 | 1,567.00 | 1,500.00 | 1,500.00 | 1,254.59 | 322,670 |
| 2025-06-25 | 1,495.00 | 1,569.00 | 1,495.00 | 1,555.00 | 1,300.60 | 340,691 |
| 2025-06-24 | 1,512.00 | 1,539.00 | 1,490.00 | 1,525.00 | 1,275.50 | 413,205 |
| 2025-06-23 | 1,567.00 | 1,567.00 | 1,500.00 | 1,512.00 | 1,264.63 | 536,263 |
| 2025-06-20 | 1,584.00 | 1,668.00 | 1,557.00 | 1,565.00 | 1,308.96 | 748,876 |
| 2025-06-19 | 1,595.00 | 1,595.00 | 1,539.00 | 1,584.00 | 1,324.85 | 713,703 |
| 2025-06-18 | 1,590.00 | 1,598.00 | 1,575.00 | 1,590.00 | 1,329.87 | 414,685 |
| 2025-06-17 | 1,588.00 | 1,618.00 | 1,573.00 | 1,588.00 | 1,328.20 | 292,322 |
| 2025-06-16 | 1,603.00 | 1,619.00 | 1,557.00 | 1,587.00 | 1,327.36 | 420,947 |
| 2025-06-13 | 1,618.00 | 1,669.00 | 1,569.00 | 1,603.00 | 1,340.74 | 1,163,216 |
| 2025-06-12 | 1,688.00 | 1,700.00 | 1,592.00 | 1,608.00 | 1,344.92 | 1,468,160 |
| 2025-06-11 | 1,589.00 | 1,800.00 | 1,540.00 | 1,688.00 | 1,411.84 | 4,192,686 |
| 2025-06-10 | 2,030.00 | 2,090.00 | 2,025.00 | 2,085.00 | 1,743.89 | 240,203 |
| 2025-06-09 | 2,095.00 | 2,095.00 | 2,000.00 | 2,025.00 | 1,693.70 | 367,673 |
| 2025-06-05 | 2,085.00 | 2,135.00 | 2,030.00 | 2,070.00 | 1,731.34 | 568,503 |
| 2025-06-04 | 2,050.00 | 2,090.00 | 2,030.00 | 2,065.00 | 1,727.16 | 123,245 |
| 2025-06-02 | 1,999.00 | 2,075.00 | 1,978.00 | 2,060.00 | 1,722.98 | 281,263 |
| 2025-05-30 | 1,975.00 | 2,080.00 | 1,950.00 | 2,025.00 | 1,693.70 | 654,350 |
| 2025-05-29 | 1,982.00 | 2,030.00 | 1,940.00 | 1,950.00 | 1,630.97 | 351,812 |
| 2025-05-28 | 1,955.00 | 2,000.00 | 1,934.00 | 1,948.00 | 1,629.30 | 83,419 |
| 2025-05-27 | 1,970.00 | 1,984.00 | 1,941.00 | 1,948.00 | 1,629.30 | 201,078 |
| 2025-05-26 | 1,939.00 | 2,050.00 | 1,900.00 | 1,960.00 | 1,639.34 | 408,243 |
| 2025-05-23 | 1,958.00 | 1,961.00 | 1,926.00 | 1,939.00 | 1,621.77 | 165,856 |
| 2025-05-22 | 1,988.00 | 1,988.00 | 1,936.00 | 1,956.00 | 1,635.99 | 305,311 |
| 2025-05-21 | 1,972.00 | 1,987.00 | 1,965.00 | 1,981.00 | 1,656.90 | 169,546 |
| 2025-05-20 | 1,966.00 | 2,020.00 | 1,966.00 | 1,972.00 | 1,649.37 | 250,292 |
| 2025-05-19 | 2,015.00 | 2,020.00 | 1,931.00 | 1,962.00 | 1,641.01 | 509,268 |
| 2025-05-16 | 2,030.00 | 2,120.00 | 2,000.00 | 2,005.00 | 1,676.97 | 376,138 |
| 2025-05-15 | 2,085.00 | 2,085.00 | 2,015.00 | 2,030.00 | 1,697.88 | 556,979 |
| 2025-05-14 | 2,200.00 | 2,200.00 | 2,085.00 | 2,090.00 | 1,748.07 | 571,042 |
| 2025-05-13 | 2,175.00 | 2,195.00 | 2,150.00 | 2,190.00 | 1,831.71 | 231,889 |
| 2025-05-12 | 2,255.00 | 2,255.00 | 2,150.00 | 2,155.00 | 1,802.43 | 436,192 |
| 2025-05-09 | 2,215.00 | 2,255.00 | 2,205.00 | 2,235.00 | 1,869.35 | 309,021 |
| 2025-05-08 | 2,240.00 | 2,295.00 | 2,210.00 | 2,235.00 | 1,869.35 | 496,992 |
| 2025-05-07 | 2,230.00 | 2,285.00 | 2,205.00 | 2,225.00 | 1,860.98 | 360,977 |
| 2025-05-02 | 2,285.00 | 2,355.00 | 2,240.00 | 2,260.00 | 1,890.25 | 392,503 |
| 2025-04-30 | 2,500.00 | 2,500.00 | 2,255.00 | 2,280.00 | 1,906.98 | 939,219 |
| 2025-04-29 | 2,335.00 | 2,490.00 | 2,332.00 | 2,480.00 | 2,074.26 | 631,908 |
| 2025-04-28 | 2,455.00 | 2,500.00 | 2,320.00 | 2,325.00 | 1,944.62 | 527,763 |
| 2025-04-25 | 2,485.00 | 2,520.00 | 2,380.00 | 2,430.00 | 2,032.44 | 590,303 |
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.