Kangstem Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2,110.00 | 2,170.00 | 2,090.00 | 2,120.00 | 1,773.16 | 175,440 |
| 2024-10-28 | 2,160.00 | 2,220.00 | 2,045.00 | 2,150.00 | 1,798.25 | 555,825 |
| 2024-10-25 | 2,130.00 | 2,290.00 | 2,085.00 | 2,135.00 | 1,785.71 | 1,536,764 |
| 2024-10-24 | 2,110.00 | 2,170.00 | 2,040.00 | 2,130.00 | 1,781.52 | 467,362 |
| 2024-10-23 | 2,015.00 | 2,115.00 | 1,991.00 | 2,110.00 | 1,764.80 | 509,762 |
| 2024-10-22 | 2,005.00 | 2,045.00 | 1,900.00 | 2,015.00 | 1,685.34 | 372,124 |
| 2024-10-21 | 2,010.00 | 2,055.00 | 1,995.00 | 2,005.00 | 1,676.97 | 164,640 |
| 2024-10-18 | 2,195.00 | 2,195.00 | 1,985.00 | 2,010.00 | 1,681.16 | 669,684 |
| 2024-10-17 | 2,080.00 | 2,145.00 | 2,020.00 | 2,130.00 | 1,781.52 | 563,671 |
| 2024-10-16 | 1,968.00 | 2,120.00 | 1,950.00 | 2,075.00 | 1,735.52 | 596,833 |
| 2024-10-15 | 1,970.00 | 1,987.00 | 1,911.00 | 1,986.00 | 1,661.08 | 334,364 |
| 2024-10-14 | 1,970.00 | 2,020.00 | 1,923.00 | 1,966.00 | 1,644.35 | 598,753 |
| 2024-10-11 | 1,912.00 | 1,952.00 | 1,852.00 | 1,918.00 | 1,604.21 | 733,403 |
| 2024-10-10 | 1,863.00 | 1,900.00 | 1,826.00 | 1,886.00 | 1,577.44 | 477,146 |
| 2024-10-08 | 1,751.00 | 1,849.00 | 1,733.00 | 1,848.00 | 1,545.66 | 471,344 |
| 2024-10-07 | 1,759.00 | 1,778.00 | 1,738.00 | 1,751.00 | 1,464.53 | 121,887 |
| 2024-10-04 | 1,674.00 | 1,757.00 | 1,655.00 | 1,750.00 | 1,463.69 | 245,271 |
| 2024-10-02 | 1,710.00 | 1,777.00 | 1,658.00 | 1,676.00 | 1,401.80 | 195,398 |
| 2024-09-30 | 1,738.00 | 1,770.00 | 1,703.00 | 1,710.00 | 1,430.24 | 208,149 |
| 2024-09-27 | 1,738.00 | 1,778.00 | 1,717.00 | 1,740.00 | 1,455.33 | 264,667 |
| 2024-09-26 | 1,737.00 | 1,774.00 | 1,725.00 | 1,731.00 | 1,447.80 | 192,839 |
| 2024-09-25 | 1,729.00 | 1,788.00 | 1,707.00 | 1,737.00 | 1,452.82 | 431,405 |
| 2024-09-24 | 1,769.00 | 1,769.00 | 1,646.00 | 1,730.00 | 1,446.97 | 410,850 |
| 2024-09-23 | 1,612.00 | 1,815.00 | 1,612.00 | 1,720.00 | 1,438.60 | 1,695,468 |
| 2024-09-20 | 1,567.00 | 1,620.00 | 1,534.00 | 1,605.00 | 1,342.42 | 391,052 |
| 2024-09-19 | 1,547.00 | 1,570.00 | 1,476.00 | 1,551.00 | 1,297.25 | 318,046 |
| 2024-09-13 | 1,500.00 | 1,539.00 | 1,500.00 | 1,510.00 | 1,262.96 | 121,068 |
| 2024-09-12 | 1,411.00 | 1,620.00 | 1,411.00 | 1,518.00 | 1,269.65 | 890,100 |
| 2024-09-11 | 1,400.00 | 1,440.00 | 1,400.00 | 1,406.00 | 1,175.97 | 179,403 |
| 2024-09-10 | 1,475.00 | 1,477.00 | 1,403.00 | 1,410.00 | 1,179.32 | 248,135 |
| 2024-09-09 | 1,435.00 | 1,456.00 | 1,388.00 | 1,442.00 | 1,206.08 | 238,387 |
| 2024-09-06 | 1,512.00 | 1,523.00 | 1,434.00 | 1,444.00 | 1,207.76 | 568,783 |
| 2024-09-05 | 1,464.00 | 1,790.00 | 1,444.00 | 1,538.00 | 1,286.38 | 3,824,986 |
| 2024-09-04 | 1,465.00 | 1,516.00 | 1,441.00 | 1,441.00 | 1,205.25 | 244,298 |
| 2024-09-03 | 1,525.00 | 1,555.00 | 1,495.00 | 1,502.00 | 1,256.27 | 153,115 |
| 2024-09-02 | 1,560.00 | 1,565.00 | 1,460.00 | 1,525.00 | 1,275.50 | 224,090 |
| 2024-08-30 | 1,530.00 | 1,564.00 | 1,528.00 | 1,560.00 | 1,304.78 | 177,026 |
| 2024-08-29 | 1,570.00 | 1,573.00 | 1,520.00 | 1,540.00 | 1,288.05 | 177,192 |
| 2024-08-28 | 1,628.00 | 1,628.00 | 1,560.00 | 1,576.00 | 1,318.16 | 125,971 |
| 2024-08-27 | 1,627.00 | 1,655.00 | 1,575.00 | 1,595.00 | 1,334.05 | 222,557 |
| 2024-08-26 | 1,629.00 | 1,635.00 | 1,557.00 | 1,599.00 | 1,337.40 | 164,775 |
| 2024-08-23 | 1,627.00 | 1,635.00 | 1,583.00 | 1,600.00 | 1,338.23 | 138,234 |
| 2024-08-22 | 1,665.00 | 1,691.00 | 1,604.00 | 1,614.00 | 1,349.94 | 242,068 |
| 2024-08-21 | 1,719.00 | 1,737.00 | 1,650.00 | 1,664.00 | 1,391.76 | 304,436 |
| 2024-08-20 | 1,704.00 | 1,738.00 | 1,670.00 | 1,719.00 | 1,437.76 | 158,109 |
| 2024-08-19 | 1,719.00 | 1,743.00 | 1,687.00 | 1,698.00 | 1,420.20 | 222,979 |
| 2024-08-16 | 1,732.00 | 1,750.00 | 1,703.00 | 1,719.00 | 1,437.76 | 178,118 |
| 2024-08-14 | 1,737.00 | 1,737.00 | 1,681.00 | 1,730.00 | 1,446.97 | 235,131 |
| 2024-08-13 | 1,740.00 | 1,740.00 | 1,642.00 | 1,680.00 | 1,405.15 | 247,523 |
| 2024-08-12 | 1,701.00 | 1,790.00 | 1,701.00 | 1,738.00 | 1,453.66 | 341,402 |
| 2024-08-09 | 1,735.00 | 1,736.00 | 1,670.00 | 1,685.00 | 1,409.33 | 137,358 |
| 2024-08-08 | 1,700.00 | 1,740.00 | 1,670.00 | 1,704.00 | 1,425.22 | 190,147 |
| 2024-08-07 | 1,628.00 | 1,746.00 | 1,627.00 | 1,721.00 | 1,439.44 | 309,893 |
| 2024-08-06 | 1,481.00 | 1,647.00 | 1,481.00 | 1,634.00 | 1,366.67 | 212,653 |
| 2024-08-05 | 1,650.00 | 1,708.00 | 1,503.00 | 1,557.00 | 1,302.27 | 565,227 |
| 2024-08-02 | 1,731.00 | 1,767.00 | 1,700.00 | 1,700.00 | 1,421.87 | 317,329 |
| 2024-08-01 | 1,660.00 | 1,786.00 | 1,655.00 | 1,750.00 | 1,463.69 | 672,094 |
| 2024-07-31 | 1,620.00 | 1,677.00 | 1,618.00 | 1,663.00 | 1,390.93 | 216,854 |
| 2024-07-30 | 1,737.00 | 1,785.00 | 1,620.00 | 1,623.00 | 1,357.47 | 684,353 |
| 2024-07-29 | 1,714.00 | 1,780.00 | 1,701.00 | 1,754.00 | 1,467.04 | 266,119 |
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.