CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,580.00 | 7,200.00 | 5,530.00 | 6,180.00 | 5,021.39 | 1,644,145 |
| 2023-11-02 | 5,410.00 | 5,570.00 | 5,410.00 | 5,550.00 | 4,509.50 | 22,124 |
| 2023-11-01 | 5,300.00 | 5,460.00 | 5,300.00 | 5,380.00 | 4,371.37 | 15,174 |
| 2023-10-31 | 5,380.00 | 5,480.00 | 5,260.00 | 5,350.00 | 4,346.99 | 28,010 |
| 2023-10-30 | 5,390.00 | 5,470.00 | 5,340.00 | 5,380.00 | 4,371.37 | 12,451 |
| 2023-10-27 | 5,300.00 | 5,510.00 | 5,300.00 | 5,380.00 | 4,371.37 | 27,213 |
| 2023-10-26 | 5,330.00 | 5,490.00 | 5,250.00 | 5,390.00 | 4,379.49 | 30,062 |
| 2023-10-25 | 5,480.00 | 5,500.00 | 5,330.00 | 5,440.00 | 4,420.12 | 40,084 |
| 2023-10-24 | 5,450.00 | 5,550.00 | 5,310.00 | 5,450.00 | 4,428.24 | 34,591 |
| 2023-10-23 | 5,320.00 | 5,610.00 | 5,320.00 | 5,430.00 | 4,411.99 | 38,629 |
| 2023-10-20 | 5,490.00 | 5,530.00 | 5,310.00 | 5,410.00 | 4,395.74 | 49,732 |
| 2023-10-19 | 5,500.00 | 5,690.00 | 5,380.00 | 5,420.00 | 4,403.87 | 57,483 |
| 2023-10-18 | 5,610.00 | 5,630.00 | 5,400.00 | 5,600.00 | 4,550.12 | 65,609 |
| 2023-10-17 | 5,660.00 | 5,770.00 | 5,630.00 | 5,660.00 | 4,598.87 | 27,306 |
| 2023-10-16 | 5,750.00 | 5,750.00 | 5,570.00 | 5,660.00 | 4,598.87 | 55,874 |
| 2023-10-13 | 6,080.00 | 6,090.00 | 5,730.00 | 5,800.00 | 4,712.63 | 112,370 |
| 2023-10-12 | 5,970.00 | 6,250.00 | 5,900.00 | 6,090.00 | 4,948.26 | 70,545 |
| 2023-10-11 | 6,040.00 | 6,120.00 | 5,800.00 | 5,970.00 | 4,850.76 | 90,091 |
| 2023-10-10 | 6,180.00 | 6,280.00 | 6,020.00 | 6,030.00 | 4,899.51 | 51,402 |
| 2023-10-06 | 6,050.00 | 6,290.00 | 6,050.00 | 6,250.00 | 5,078.26 | 24,964 |
| 2023-10-05 | 6,130.00 | 6,240.00 | 6,040.00 | 6,100.00 | 4,956.38 | 28,969 |
| 2023-10-04 | 6,250.00 | 6,250.00 | 6,030.00 | 6,100.00 | 4,956.38 | 49,533 |
| 2023-09-27 | 6,000.00 | 6,350.00 | 5,990.00 | 6,320.00 | 5,135.14 | 47,845 |
| 2023-09-26 | 5,970.00 | 6,690.00 | 5,970.00 | 6,110.00 | 4,964.51 | 295,927 |
| 2023-09-25 | 6,220.00 | 6,220.00 | 5,930.00 | 6,030.00 | 4,899.51 | 60,412 |
| 2023-09-22 | 6,190.00 | 6,240.00 | 6,090.00 | 6,130.00 | 4,980.76 | 78,021 |
| 2023-09-21 | 6,630.00 | 6,630.00 | 6,160.00 | 6,160.00 | 5,005.14 | 106,685 |
| 2023-09-20 | 6,810.00 | 6,810.00 | 6,560.00 | 6,560.00 | 5,330.14 | 74,431 |
| 2023-09-19 | 6,860.00 | 6,920.00 | 6,750.00 | 6,810.00 | 5,533.27 | 38,809 |
| 2023-09-18 | 6,660.00 | 6,910.00 | 6,630.00 | 6,850.00 | 5,565.78 | 62,852 |
| 2023-09-15 | 6,710.00 | 6,710.00 | 6,570.00 | 6,620.00 | 5,378.90 | 52,244 |
| 2023-09-14 | 6,600.00 | 6,740.00 | 6,600.00 | 6,680.00 | 5,427.65 | 32,752 |
| 2023-09-13 | 6,720.00 | 6,920.00 | 6,620.00 | 6,660.00 | 5,411.40 | 36,510 |
| 2023-09-12 | 6,760.00 | 7,050.00 | 6,740.00 | 6,790.00 | 5,517.02 | 157,551 |
| 2023-09-11 | 6,630.00 | 6,760.00 | 6,540.00 | 6,680.00 | 5,427.65 | 65,053 |
| 2023-09-08 | 6,650.00 | 6,680.00 | 6,560.00 | 6,630.00 | 5,387.02 | 23,581 |
| 2023-09-07 | 6,670.00 | 6,740.00 | 6,560.00 | 6,600.00 | 5,362.65 | 26,179 |
| 2023-09-06 | 6,550.00 | 6,730.00 | 6,520.00 | 6,600.00 | 5,362.65 | 19,633 |
| 2023-09-05 | 6,560.00 | 6,710.00 | 6,530.00 | 6,600.00 | 5,362.65 | 22,850 |
| 2023-09-04 | 6,620.00 | 6,710.00 | 6,500.00 | 6,590.00 | 5,354.52 | 32,658 |
| 2023-09-01 | 7,000.00 | 7,000.00 | 6,590.00 | 6,630.00 | 5,387.02 | 106,726 |
| 2023-08-31 | 6,670.00 | 7,230.00 | 6,650.00 | 6,970.00 | 5,663.28 | 88,820 |
| 2023-08-30 | 6,660.00 | 6,800.00 | 6,610.00 | 6,770.00 | 5,500.77 | 59,339 |
| 2023-08-29 | 6,570.00 | 6,660.00 | 6,520.00 | 6,580.00 | 5,346.39 | 36,106 |
| 2023-08-28 | 6,560.00 | 6,630.00 | 6,480.00 | 6,550.00 | 5,322.02 | 46,452 |
| 2023-08-25 | 6,630.00 | 6,940.00 | 6,450.00 | 6,550.00 | 5,322.02 | 46,959 |
| 2023-08-24 | 6,660.00 | 6,790.00 | 6,480.00 | 6,630.00 | 5,387.02 | 90,838 |
| 2023-08-23 | 6,700.00 | 7,090.00 | 6,540.00 | 6,600.00 | 5,362.65 | 124,842 |
| 2023-08-22 | 6,710.00 | 6,800.00 | 6,460.00 | 6,700.00 | 5,443.90 | 80,464 |
| 2023-08-21 | 6,640.00 | 6,930.00 | 6,380.00 | 6,660.00 | 5,411.40 | 67,258 |
| 2023-08-18 | 6,700.00 | 7,050.00 | 6,600.00 | 6,650.00 | 5,403.27 | 108,027 |
| 2023-08-17 | 6,280.00 | 6,960.00 | 6,230.00 | 6,710.00 | 5,452.02 | 189,605 |
| 2023-08-16 | 5,390.00 | 6,650.00 | 5,390.00 | 6,500.00 | 5,281.39 | 670,584 |
| 2023-08-14 | 7,400.00 | 7,480.00 | 7,200.00 | 7,200.00 | 5,850.16 | 30,613 |
| 2023-08-11 | 7,270.00 | 7,430.00 | 7,260.00 | 7,320.00 | 5,947.66 | 43,187 |
| 2023-08-10 | 7,100.00 | 7,450.00 | 7,100.00 | 7,370.00 | 5,988.29 | 59,678 |
| 2023-08-09 | 6,810.00 | 7,330.00 | 6,490.00 | 7,210.00 | 5,858.28 | 49,866 |
| 2023-08-08 | 7,140.00 | 7,160.00 | 6,870.00 | 6,870.00 | 5,582.03 | 46,418 |
| 2023-08-07 | 7,200.00 | 7,320.00 | 7,120.00 | 7,130.00 | 5,793.28 | 36,431 |
| 2023-08-04 | 7,300.00 | 7,360.00 | 7,150.00 | 7,290.00 | 5,923.29 | 29,229 |
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.