See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.53▲ 1.42%
← 217730.KQ stock page

Kangstem Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,485.002,520.002,380.002,430.002,032.44590,303
2025-04-242,460.002,530.002,440.002,480.002,074.26462,902
2025-04-232,475.002,515.002,420.002,435.002,036.62728,661
2025-04-222,410.002,445.002,370.002,435.002,036.62470,478
2025-04-212,420.002,430.002,370.002,390.001,998.99333,142
2025-04-182,400.002,460.002,340.002,420.002,024.08397,326
2025-04-172,350.002,420.002,310.002,390.001,998.99334,466
2025-04-162,330.002,435.002,305.002,370.001,982.26696,023
2025-04-152,340.002,380.002,270.002,325.001,944.62454,542
2025-04-142,230.002,300.002,180.002,285.001,911.16425,016
2025-04-112,085.002,200.002,085.002,200.001,840.07357,698
2025-04-102,115.002,190.002,115.002,150.001,798.25127,559
2025-04-092,120.002,150.002,050.002,075.001,735.52290,364
2025-04-082,125.002,140.002,045.002,110.001,764.80278,443
2025-04-072,235.002,250.002,050.002,065.001,727.16415,785
2025-04-042,100.002,265.002,015.002,255.001,886.07581,159
2025-04-032,300.002,340.002,220.002,250.001,881.89537,335
2025-04-022,315.002,375.002,290.002,350.001,965.53316,323
2025-04-012,335.002,360.002,305.002,315.001,936.26333,505
2025-03-312,250.002,370.002,250.002,340.001,957.17478,212
2025-03-282,265.002,335.002,220.002,295.001,919.53407,362
2025-03-272,270.002,320.002,225.002,265.001,894.44620,280
2025-03-262,430.002,435.002,220.002,300.001,923.711,012,377
2025-03-252,280.002,470.002,250.002,410.002,015.712,084,808
2025-03-242,240.002,285.002,155.002,245.001,877.71598,058
2025-03-212,110.002,245.002,095.002,160.001,806.62482,629
2025-03-202,200.002,220.002,115.002,140.001,789.89250,277
2025-03-192,220.002,310.002,170.002,185.001,827.53437,340
2025-03-182,225.002,270.002,225.002,230.001,865.16158,652
2025-03-172,300.002,300.002,225.002,230.001,865.16509,705
2025-03-142,220.002,330.002,210.002,260.001,890.25568,237
2025-03-132,135.002,290.002,100.002,220.001,856.801,045,921
2025-03-122,060.002,125.002,040.002,100.001,756.43612,518
2025-03-111,990.002,040.001,962.002,030.001,697.88264,780
2025-03-102,055.002,060.001,999.002,015.001,685.34398,027
2025-03-072,125.002,125.002,030.002,050.001,714.61435,529
2025-03-062,105.002,145.002,065.002,140.001,789.89308,507
2025-03-052,040.002,140.001,997.002,095.001,752.25581,306
2025-03-042,005.002,065.001,983.002,010.001,681.16267,294
2025-02-282,065.002,095.002,005.002,025.001,693.70203,051
2025-02-272,110.002,170.002,050.002,060.001,722.98433,816
2025-02-262,090.002,125.002,065.002,085.001,743.89253,088
2025-02-252,090.002,120.002,050.002,085.001,743.89297,216
2025-02-242,090.002,135.002,055.002,100.001,756.43288,426
2025-02-212,200.002,245.002,060.002,090.001,748.07749,437
2025-02-202,215.002,230.002,155.002,165.001,810.80400,781
2025-02-192,185.002,295.002,170.002,180.001,823.34688,038
2025-02-182,245.002,245.002,175.002,185.001,827.53356,705
2025-02-172,100.002,245.002,090.002,210.001,848.44555,413
2025-02-142,060.002,140.002,050.002,100.001,756.43293,638
2025-02-132,135.002,135.002,050.002,055.001,718.79299,976
2025-02-122,095.002,140.002,040.002,050.001,714.61223,888
2025-02-112,265.002,300.002,080.002,095.001,752.25754,064
2025-02-101,994.002,135.001,994.002,135.001,785.71468,723
2025-02-072,010.002,050.001,990.002,000.001,672.79277,981
2025-02-062,075.002,075.002,000.002,010.001,681.16224,852
2025-02-051,989.002,060.001,945.002,030.001,697.88252,838
2025-02-041,950.001,997.001,943.001,973.001,650.21142,552
2025-02-032,000.002,035.001,937.001,950.001,630.97278,701
2025-01-312,060.002,060.001,979.002,000.001,672.79209,357
← NewerPage 7 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.