CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 6,640.00 | 6,930.00 | 6,640.00 | 6,780.00 | 5,508.90 | 32,688 |
| 2024-01-30 | 6,970.00 | 6,970.00 | 6,690.00 | 6,740.00 | 5,476.40 | 47,487 |
| 2024-01-29 | 7,040.00 | 7,190.00 | 6,860.00 | 6,860.00 | 5,573.90 | 47,319 |
| 2024-01-26 | 6,840.00 | 7,100.00 | 6,710.00 | 7,040.00 | 5,720.15 | 33,182 |
| 2024-01-25 | 6,780.00 | 6,980.00 | 6,630.00 | 6,860.00 | 5,573.90 | 34,189 |
| 2024-01-24 | 7,200.00 | 7,270.00 | 6,490.00 | 6,780.00 | 5,508.90 | 80,659 |
| 2024-01-23 | 7,480.00 | 7,540.00 | 7,150.00 | 7,190.00 | 5,842.03 | 85,161 |
| 2024-01-22 | 7,740.00 | 7,820.00 | 7,400.00 | 7,560.00 | 6,142.67 | 75,571 |
| 2024-01-19 | 7,750.00 | 7,870.00 | 7,710.00 | 7,820.00 | 6,353.92 | 66,029 |
| 2024-01-18 | 7,560.00 | 7,770.00 | 7,550.00 | 7,750.00 | 6,297.05 | 62,958 |
| 2024-01-17 | 7,560.00 | 7,730.00 | 7,390.00 | 7,600.00 | 6,175.17 | 89,345 |
| 2024-01-16 | 7,690.00 | 7,770.00 | 7,250.00 | 7,660.00 | 6,223.92 | 74,597 |
| 2024-01-15 | 7,190.00 | 7,660.00 | 7,140.00 | 7,650.00 | 6,215.79 | 161,993 |
| 2024-01-12 | 7,250.00 | 7,280.00 | 7,000.00 | 7,250.00 | 5,890.78 | 84,763 |
| 2024-01-11 | 7,120.00 | 7,270.00 | 7,110.00 | 7,250.00 | 5,890.78 | 82,169 |
| 2024-01-10 | 7,090.00 | 7,230.00 | 6,850.00 | 7,120.00 | 5,785.16 | 96,679 |
| 2024-01-09 | 6,600.00 | 7,070.00 | 6,590.00 | 7,050.00 | 5,728.28 | 105,822 |
| 2024-01-08 | 6,870.00 | 6,900.00 | 6,600.00 | 6,600.00 | 5,362.65 | 92,367 |
| 2024-01-05 | 6,880.00 | 6,950.00 | 6,700.00 | 6,810.00 | 5,533.27 | 39,568 |
| 2024-01-04 | 7,010.00 | 7,050.00 | 6,820.00 | 6,880.00 | 5,590.15 | 68,124 |
| 2024-01-03 | 6,800.00 | 7,110.00 | 6,670.00 | 7,100.00 | 5,768.91 | 106,806 |
| 2024-01-02 | 6,780.00 | 6,810.00 | 6,520.00 | 6,760.00 | 5,492.65 | 62,240 |
| 2023-12-28 | 6,510.00 | 6,910.00 | 6,460.00 | 6,770.00 | 5,500.77 | 81,651 |
| 2023-12-27 | 6,540.00 | 6,900.00 | 6,440.00 | 6,550.00 | 5,322.02 | 163,630 |
| 2023-12-26 | 6,400.00 | 6,940.00 | 6,350.00 | 6,510.00 | 5,289.52 | 165,258 |
| 2023-12-22 | 6,180.00 | 6,450.00 | 6,130.00 | 6,400.00 | 5,200.14 | 64,952 |
| 2023-12-21 | 6,110.00 | 6,190.00 | 6,050.00 | 6,180.00 | 5,021.39 | 44,762 |
| 2023-12-20 | 6,120.00 | 6,240.00 | 6,110.00 | 6,180.00 | 5,021.39 | 43,516 |
| 2023-12-19 | 6,200.00 | 6,270.00 | 6,110.00 | 6,170.00 | 5,013.26 | 30,805 |
| 2023-12-18 | 6,080.00 | 6,350.00 | 6,040.00 | 6,200.00 | 5,037.64 | 107,497 |
| 2023-12-15 | 5,820.00 | 6,100.00 | 5,820.00 | 6,060.00 | 4,923.88 | 65,407 |
| 2023-12-14 | 5,890.00 | 5,920.00 | 5,820.00 | 5,820.00 | 4,728.88 | 28,733 |
| 2023-12-13 | 5,980.00 | 5,990.00 | 5,800.00 | 5,850.00 | 4,753.25 | 45,612 |
| 2023-12-12 | 6,070.00 | 6,120.00 | 5,860.00 | 5,980.00 | 4,858.88 | 56,055 |
| 2023-12-11 | 6,040.00 | 6,120.00 | 5,970.00 | 6,070.00 | 4,932.01 | 38,104 |
| 2023-12-08 | 5,820.00 | 6,100.00 | 5,820.00 | 6,040.00 | 4,907.63 | 40,368 |
| 2023-12-07 | 5,860.00 | 6,200.00 | 5,760.00 | 5,870.00 | 4,769.50 | 72,017 |
| 2023-12-06 | 5,730.00 | 5,900.00 | 5,720.00 | 5,820.00 | 4,728.88 | 23,000 |
| 2023-12-05 | 5,900.00 | 5,900.00 | 5,780.00 | 5,820.00 | 4,728.88 | 28,191 |
| 2023-12-04 | 5,900.00 | 5,950.00 | 5,780.00 | 5,910.00 | 4,802.01 | 36,696 |
| 2023-12-01 | 5,950.00 | 6,070.00 | 5,800.00 | 5,970.00 | 4,850.76 | 23,759 |
| 2023-11-30 | 5,890.00 | 6,060.00 | 5,830.00 | 5,960.00 | 4,842.63 | 28,158 |
| 2023-11-29 | 5,820.00 | 5,890.00 | 5,820.00 | 5,840.00 | 4,745.13 | 23,338 |
| 2023-11-28 | 5,980.00 | 6,000.00 | 5,800.00 | 5,870.00 | 4,769.50 | 43,721 |
| 2023-11-27 | 6,010.00 | 6,120.00 | 5,900.00 | 5,980.00 | 4,858.88 | 25,331 |
| 2023-11-24 | 6,000.00 | 6,150.00 | 5,980.00 | 6,050.00 | 4,915.76 | 54,813 |
| 2023-11-23 | 5,970.00 | 6,140.00 | 5,960.00 | 6,050.00 | 4,915.76 | 40,101 |
| 2023-11-22 | 6,000.00 | 6,080.00 | 5,880.00 | 5,970.00 | 4,850.76 | 36,376 |
| 2023-11-21 | 5,880.00 | 6,090.00 | 5,850.00 | 6,010.00 | 4,883.26 | 41,564 |
| 2023-11-20 | 5,820.00 | 5,950.00 | 5,770.00 | 5,860.00 | 4,761.38 | 26,984 |
| 2023-11-17 | 5,810.00 | 5,860.00 | 5,740.00 | 5,780.00 | 4,696.38 | 25,621 |
| 2023-11-16 | 5,730.00 | 5,870.00 | 5,730.00 | 5,830.00 | 4,737.00 | 20,708 |
| 2023-11-15 | 5,900.00 | 5,920.00 | 5,730.00 | 5,810.00 | 4,720.75 | 44,928 |
| 2023-11-14 | 5,680.00 | 5,860.00 | 5,680.00 | 5,800.00 | 4,712.63 | 31,327 |
| 2023-11-13 | 5,800.00 | 6,000.00 | 5,680.00 | 5,680.00 | 4,615.12 | 40,949 |
| 2023-11-10 | 5,850.00 | 5,900.00 | 5,670.00 | 5,850.00 | 4,753.25 | 40,132 |
| 2023-11-09 | 6,220.00 | 6,220.00 | 5,850.00 | 5,900.00 | 4,793.88 | 70,125 |
| 2023-11-08 | 6,080.00 | 6,220.00 | 6,080.00 | 6,140.00 | 4,988.89 | 73,726 |
| 2023-11-07 | 6,270.00 | 6,320.00 | 6,030.00 | 6,180.00 | 5,021.39 | 483,957 |
| 2023-11-06 | 6,280.00 | 6,490.00 | 6,130.00 | 6,280.00 | 5,102.64 | 321,653 |
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.