Kangstem Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,085.00 | 2,120.00 | 2,025.00 | 2,030.00 | 1,697.88 | 269,010 |
| 2025-01-23 | 2,110.00 | 2,165.00 | 2,055.00 | 2,095.00 | 1,752.25 | 448,428 |
| 2025-01-22 | 2,050.00 | 2,110.00 | 2,005.00 | 2,075.00 | 1,735.52 | 377,736 |
| 2025-01-21 | 2,065.00 | 2,085.00 | 2,000.00 | 2,030.00 | 1,697.88 | 358,219 |
| 2025-01-20 | 2,155.00 | 2,155.00 | 2,045.00 | 2,045.00 | 1,710.43 | 438,323 |
| 2025-01-17 | 2,080.00 | 2,180.00 | 2,050.00 | 2,155.00 | 1,802.43 | 358,071 |
| 2025-01-16 | 2,070.00 | 2,145.00 | 2,055.00 | 2,085.00 | 1,743.89 | 224,169 |
| 2025-01-15 | 2,105.00 | 2,160.00 | 2,030.00 | 2,070.00 | 1,731.34 | 330,443 |
| 2025-01-14 | 2,180.00 | 2,180.00 | 2,055.00 | 2,095.00 | 1,752.25 | 311,026 |
| 2025-01-13 | 2,200.00 | 2,335.00 | 2,130.00 | 2,140.00 | 1,789.89 | 979,913 |
| 2025-01-10 | 2,215.00 | 2,270.00 | 2,175.00 | 2,180.00 | 1,823.34 | 353,427 |
| 2025-01-09 | 2,085.00 | 2,270.00 | 2,040.00 | 2,260.00 | 1,890.25 | 1,075,030 |
| 2025-01-08 | 2,185.00 | 2,185.00 | 2,070.00 | 2,080.00 | 1,739.70 | 315,969 |
| 2025-01-07 | 2,205.00 | 2,220.00 | 2,125.00 | 2,135.00 | 1,785.71 | 375,710 |
| 2025-01-06 | 2,090.00 | 2,210.00 | 2,050.00 | 2,160.00 | 1,806.62 | 517,634 |
| 2025-01-03 | 2,010.00 | 2,120.00 | 2,005.00 | 2,090.00 | 1,748.07 | 296,605 |
| 2025-01-02 | 2,020.00 | 2,080.00 | 1,990.00 | 2,015.00 | 1,685.34 | 243,873 |
| 2024-12-30 | 1,811.00 | 2,025.00 | 1,811.00 | 2,020.00 | 1,689.52 | 371,165 |
| 2024-12-27 | 1,990.00 | 2,005.00 | 1,858.00 | 1,886.00 | 1,577.44 | 501,931 |
| 2024-12-26 | 1,981.00 | 2,025.00 | 1,945.00 | 1,961.00 | 1,640.17 | 353,989 |
| 2024-12-24 | 1,983.00 | 2,035.00 | 1,973.00 | 1,981.00 | 1,656.90 | 426,829 |
| 2024-12-23 | 2,120.00 | 2,120.00 | 1,973.00 | 1,996.00 | 1,669.45 | 475,689 |
| 2024-12-20 | 2,020.00 | 2,120.00 | 1,990.00 | 2,070.00 | 1,731.34 | 575,958 |
| 2024-12-19 | 2,065.00 | 2,120.00 | 2,015.00 | 2,020.00 | 1,689.52 | 453,540 |
| 2024-12-18 | 2,140.00 | 2,190.00 | 2,100.00 | 2,125.00 | 1,777.34 | 405,486 |
| 2024-12-17 | 2,120.00 | 2,180.00 | 2,105.00 | 2,170.00 | 1,814.98 | 351,245 |
| 2024-12-16 | 2,230.00 | 2,245.00 | 2,100.00 | 2,160.00 | 1,806.62 | 667,325 |
| 2024-12-13 | 2,060.00 | 2,200.00 | 1,994.00 | 2,160.00 | 1,806.62 | 878,487 |
| 2024-12-12 | 2,090.00 | 2,145.00 | 2,020.00 | 2,075.00 | 1,735.52 | 684,356 |
| 2024-12-11 | 1,951.00 | 2,090.00 | 1,951.00 | 2,020.00 | 1,689.52 | 449,215 |
| 2024-12-10 | 1,910.00 | 2,025.00 | 1,910.00 | 1,999.00 | 1,671.96 | 624,848 |
| 2024-12-09 | 2,010.00 | 2,085.00 | 1,910.00 | 1,912.00 | 1,599.19 | 1,107,921 |
| 2024-12-06 | 2,120.00 | 2,200.00 | 2,030.00 | 2,125.00 | 1,777.34 | 876,844 |
| 2024-12-05 | 2,165.00 | 2,265.00 | 2,145.00 | 2,180.00 | 1,823.34 | 686,701 |
| 2024-12-04 | 2,240.00 | 2,340.00 | 2,115.00 | 2,180.00 | 1,823.34 | 1,509,898 |
| 2024-12-03 | 2,395.00 | 2,455.00 | 2,265.00 | 2,310.00 | 1,932.07 | 1,129,018 |
| 2024-12-02 | 2,550.00 | 2,750.00 | 2,390.00 | 2,390.00 | 1,998.99 | 2,674,304 |
| 2024-11-29 | 2,640.00 | 2,815.00 | 2,500.00 | 2,560.00 | 2,141.17 | 3,101,865 |
| 2024-11-28 | 2,505.00 | 2,795.00 | 2,355.00 | 2,580.00 | 2,157.90 | 6,841,900 |
| 2024-11-27 | 2,610.00 | 2,625.00 | 2,455.00 | 2,520.00 | 2,107.72 | 1,325,277 |
| 2024-11-26 | 2,590.00 | 2,650.00 | 2,515.00 | 2,650.00 | 2,216.45 | 1,941,289 |
| 2024-11-25 | 2,520.00 | 2,615.00 | 2,475.00 | 2,545.00 | 2,128.63 | 2,234,220 |
| 2024-11-22 | 2,750.00 | 2,760.00 | 2,480.00 | 2,525.00 | 2,111.90 | 4,713,881 |
| 2024-11-21 | 2,265.00 | 2,935.00 | 2,265.00 | 2,685.00 | 2,245.72 | 26,709,312 |
| 2024-11-20 | 1,958.00 | 2,445.00 | 1,951.00 | 2,260.00 | 1,890.25 | 5,123,705 |
| 2024-11-19 | 1,930.00 | 1,990.00 | 1,917.00 | 1,978.00 | 1,654.39 | 1,139,194 |
| 2024-11-18 | 2,050.00 | 2,220.00 | 1,998.00 | 2,120.00 | 1,773.16 | 1,150,731 |
| 2024-11-15 | 2,120.00 | 2,185.00 | 2,030.00 | 2,040.00 | 1,706.25 | 916,990 |
| 2024-11-14 | 2,225.00 | 2,330.00 | 2,100.00 | 2,135.00 | 1,785.71 | 1,802,050 |
| 2024-11-13 | 2,450.00 | 2,760.00 | 2,025.00 | 2,185.00 | 1,827.53 | 7,568,661 |
| 2024-11-12 | 1,860.00 | 2,425.00 | 1,860.00 | 2,340.00 | 1,957.17 | 5,651,464 |
| 2024-11-11 | 1,878.00 | 1,949.00 | 1,818.00 | 1,900.00 | 1,589.15 | 859,937 |
| 2024-11-08 | 1,944.00 | 2,000.00 | 1,862.00 | 1,888.00 | 1,579.12 | 648,029 |
| 2024-11-07 | 2,280.00 | 2,340.00 | 1,901.00 | 1,901.00 | 1,589.99 | 2,952,719 |
| 2024-11-06 | 2,270.00 | 2,315.00 | 2,215.00 | 2,280.00 | 1,906.98 | 531,483 |
| 2024-11-05 | 2,170.00 | 2,260.00 | 2,070.00 | 2,255.00 | 1,886.07 | 572,987 |
| 2024-11-04 | 2,065.00 | 2,155.00 | 2,040.00 | 2,150.00 | 1,798.25 | 363,917 |
| 2024-11-01 | 2,130.00 | 2,160.00 | 2,060.00 | 2,080.00 | 1,739.70 | 348,492 |
| 2024-10-31 | 2,070.00 | 2,175.00 | 2,050.00 | 2,135.00 | 1,785.71 | 341,414 |
| 2024-10-30 | 2,220.00 | 2,280.00 | 2,000.00 | 2,085.00 | 1,743.89 | 671,658 |
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.