CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 7,040.00 | 7,420.00 | 6,910.00 | 7,300.00 | 5,931.41 | 75,534 |
| 2023-08-02 | 7,100.00 | 7,100.00 | 6,900.00 | 7,040.00 | 5,720.15 | 33,275 |
| 2023-08-01 | 6,750.00 | 7,190.00 | 6,750.00 | 7,100.00 | 5,768.91 | 63,091 |
| 2023-07-31 | 6,750.00 | 6,810.00 | 6,670.00 | 6,750.00 | 5,484.52 | 40,436 |
| 2023-07-28 | 6,630.00 | 6,910.00 | 6,630.00 | 6,810.00 | 5,533.27 | 52,278 |
| 2023-07-27 | 6,300.00 | 6,920.00 | 6,250.00 | 6,730.00 | 5,468.27 | 94,721 |
| 2023-07-26 | 6,920.00 | 6,920.00 | 6,220.00 | 6,350.00 | 5,159.51 | 288,652 |
| 2023-07-25 | 7,050.00 | 7,080.00 | 6,920.00 | 6,920.00 | 5,622.65 | 91,129 |
| 2023-07-24 | 7,420.00 | 7,420.00 | 7,080.00 | 7,130.00 | 5,793.28 | 103,123 |
| 2023-07-21 | 7,330.00 | 7,580.00 | 7,270.00 | 7,420.00 | 6,028.91 | 70,947 |
| 2023-07-20 | 7,320.00 | 7,380.00 | 7,240.00 | 7,330.00 | 5,955.79 | 27,559 |
| 2023-07-19 | 7,280.00 | 7,440.00 | 7,190.00 | 7,320.00 | 5,947.66 | 70,234 |
| 2023-07-18 | 7,260.00 | 7,750.00 | 7,260.00 | 7,300.00 | 5,931.41 | 62,946 |
| 2023-07-17 | 7,320.00 | 7,370.00 | 7,210.00 | 7,260.00 | 5,898.91 | 44,660 |
| 2023-07-14 | 7,540.00 | 7,620.00 | 7,260.00 | 7,400.00 | 6,012.66 | 147,825 |
| 2023-07-13 | 7,540.00 | 7,770.00 | 7,540.00 | 7,560.00 | 6,142.67 | 57,051 |
| 2023-07-12 | 7,630.00 | 7,790.00 | 7,560.00 | 7,570.00 | 6,150.79 | 68,116 |
| 2023-07-11 | 7,600.00 | 7,730.00 | 7,540.00 | 7,700.00 | 6,256.42 | 33,309 |
| 2023-07-10 | 7,730.00 | 7,840.00 | 7,630.00 | 7,660.00 | 6,223.92 | 30,205 |
| 2023-07-07 | 7,730.00 | 7,740.00 | 7,530.00 | 7,690.00 | 6,248.29 | 48,588 |
| 2023-07-06 | 7,920.00 | 7,960.00 | 7,620.00 | 7,670.00 | 6,232.04 | 106,149 |
| 2023-07-05 | 8,010.00 | 8,290.00 | 7,960.00 | 7,960.00 | 6,467.68 | 99,322 |
| 2023-07-04 | 8,070.00 | 8,100.00 | 7,880.00 | 7,960.00 | 6,467.68 | 75,546 |
| 2023-07-03 | 8,100.00 | 8,120.00 | 8,000.00 | 8,050.00 | 6,540.80 | 47,316 |
| 2023-06-30 | 8,010.00 | 8,110.00 | 7,930.00 | 8,050.00 | 6,540.80 | 37,030 |
| 2023-06-29 | 8,200.00 | 8,300.00 | 8,000.00 | 8,010.00 | 6,508.30 | 50,164 |
| 2023-06-28 | 8,420.00 | 8,420.00 | 8,190.00 | 8,200.00 | 6,662.68 | 51,527 |
| 2023-06-27 | 8,180.00 | 8,400.00 | 8,100.00 | 8,310.00 | 6,752.06 | 61,453 |
| 2023-06-26 | 8,110.00 | 8,350.00 | 8,100.00 | 8,260.00 | 6,711.43 | 40,838 |
| 2023-06-23 | 8,030.00 | 8,400.00 | 7,950.00 | 8,160.00 | 6,630.18 | 75,920 |
| 2023-06-22 | 8,010.00 | 8,070.00 | 7,950.00 | 8,010.00 | 6,508.30 | 26,708 |
| 2023-06-21 | 8,000.00 | 8,070.00 | 8,000.00 | 8,010.00 | 6,508.30 | 47,612 |
| 2023-06-20 | 8,050.00 | 8,120.00 | 8,000.00 | 8,080.00 | 6,565.18 | 23,011 |
| 2023-06-19 | 8,100.00 | 8,120.00 | 8,000.00 | 8,120.00 | 6,597.68 | 33,218 |
| 2023-06-16 | 8,010.00 | 8,200.00 | 8,010.00 | 8,100.00 | 6,581.43 | 18,737 |
| 2023-06-15 | 8,160.00 | 8,160.00 | 8,000.00 | 8,070.00 | 6,557.05 | 38,940 |
| 2023-06-14 | 8,230.00 | 8,270.00 | 8,060.00 | 8,160.00 | 6,630.18 | 60,071 |
| 2023-06-13 | 8,190.00 | 8,350.00 | 8,190.00 | 8,250.00 | 6,703.31 | 35,301 |
| 2023-06-12 | 8,300.00 | 8,300.00 | 8,150.00 | 8,190.00 | 6,654.56 | 28,184 |
| 2023-06-09 | 8,230.00 | 8,310.00 | 8,070.00 | 8,240.00 | 6,695.18 | 33,211 |
| 2023-06-08 | 8,320.00 | 8,320.00 | 8,070.00 | 8,160.00 | 6,630.18 | 54,258 |
| 2023-06-07 | 8,350.00 | 8,440.00 | 8,190.00 | 8,190.00 | 6,654.56 | 40,254 |
| 2023-06-05 | 8,500.00 | 8,530.00 | 8,300.00 | 8,380.00 | 6,808.93 | 56,668 |
| 2023-06-02 | 8,430.00 | 8,540.00 | 8,320.00 | 8,460.00 | 6,873.94 | 110,207 |
| 2023-06-01 | 8,100.00 | 8,300.00 | 8,070.00 | 8,280.00 | 6,727.68 | 49,105 |
| 2023-05-31 | 7,910.00 | 8,200.00 | 7,910.00 | 8,070.00 | 6,557.05 | 31,219 |
| 2023-05-30 | 8,130.00 | 8,130.00 | 8,010.00 | 8,040.00 | 6,532.68 | 30,116 |
| 2023-05-26 | 8,140.00 | 8,140.00 | 8,000.00 | 8,070.00 | 6,557.05 | 37,533 |
| 2023-05-25 | 8,040.00 | 8,300.00 | 8,020.00 | 8,080.00 | 6,565.18 | 41,476 |
| 2023-05-24 | 8,180.00 | 8,240.00 | 8,080.00 | 8,120.00 | 6,597.68 | 31,818 |
| 2023-05-23 | 8,110.00 | 8,300.00 | 8,070.00 | 8,220.00 | 6,678.93 | 46,427 |
| 2023-05-22 | 7,950.00 | 8,160.00 | 7,950.00 | 8,160.00 | 6,630.18 | 46,367 |
| 2023-05-19 | 8,100.00 | 8,110.00 | 7,950.00 | 8,020.00 | 6,516.43 | 50,932 |
| 2023-05-18 | 8,090.00 | 8,190.00 | 8,030.00 | 8,090.00 | 6,573.30 | 35,058 |
| 2023-05-17 | 8,000.00 | 8,150.00 | 7,830.00 | 8,090.00 | 6,573.30 | 43,334 |
| 2023-05-16 | 8,010.00 | 8,130.00 | 7,920.00 | 7,990.00 | 6,492.05 | 45,712 |
| 2023-05-15 | 8,100.00 | 8,190.00 | 8,010.00 | 8,060.00 | 6,548.93 | 30,010 |
| 2023-05-12 | 8,320.00 | 8,320.00 | 8,130.00 | 8,170.00 | 6,638.30 | 38,777 |
| 2023-05-11 | 8,380.00 | 8,560.00 | 8,230.00 | 8,320.00 | 6,760.18 | 39,800 |
| 2023-05-10 | 8,450.00 | 8,590.00 | 8,280.00 | 8,350.00 | 6,784.56 | 67,866 |
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.