CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 8,450.00 | 8,950.00 | 8,450.00 | 8,490.00 | 6,898.31 | 176,015 |
| 2023-05-08 | 8,500.00 | 8,570.00 | 8,310.00 | 8,450.00 | 6,865.81 | 108,366 |
| 2023-05-04 | 7,690.00 | 8,650.00 | 7,630.00 | 8,500.00 | 6,906.44 | 386,141 |
| 2023-05-03 | 7,730.00 | 7,870.00 | 7,670.00 | 7,680.00 | 6,240.17 | 40,081 |
| 2023-05-02 | 7,750.00 | 7,920.00 | 7,590.00 | 7,840.00 | 6,370.17 | 55,683 |
| 2023-04-28 | 7,840.00 | 7,960.00 | 7,650.00 | 7,720.00 | 6,272.67 | 56,954 |
| 2023-04-27 | 7,910.00 | 7,910.00 | 7,640.00 | 7,830.00 | 6,362.05 | 41,717 |
| 2023-04-26 | 7,800.00 | 7,940.00 | 7,620.00 | 7,760.00 | 6,305.17 | 47,792 |
| 2023-04-25 | 8,070.00 | 8,120.00 | 7,720.00 | 7,900.00 | 6,418.92 | 62,183 |
| 2023-04-24 | 8,000.00 | 8,210.00 | 7,940.00 | 8,000.00 | 6,500.18 | 71,821 |
| 2023-04-21 | 8,110.00 | 8,270.00 | 7,970.00 | 8,030.00 | 6,524.55 | 83,119 |
| 2023-04-20 | 8,660.00 | 8,670.00 | 8,160.00 | 8,180.00 | 6,646.43 | 135,756 |
| 2023-04-19 | 8,700.00 | 8,830.00 | 8,500.00 | 8,660.00 | 7,036.44 | 112,502 |
| 2023-04-18 | 8,790.00 | 9,410.00 | 8,500.00 | 8,700.00 | 7,068.94 | 536,585 |
| 2023-04-17 | 8,590.00 | 8,620.00 | 8,150.00 | 8,200.00 | 6,662.68 | 164,524 |
| 2023-04-14 | 7,860.00 | 9,170.00 | 7,860.00 | 8,550.00 | 6,947.06 | 922,325 |
| 2023-04-13 | 7,660.00 | 7,930.00 | 7,600.00 | 7,850.00 | 6,378.30 | 66,641 |
| 2023-04-12 | 7,670.00 | 7,740.00 | 7,500.00 | 7,640.00 | 6,207.67 | 41,091 |
| 2023-04-11 | 7,510.00 | 7,760.00 | 7,430.00 | 7,600.00 | 6,175.17 | 63,112 |
| 2023-04-10 | 7,850.00 | 7,910.00 | 7,540.00 | 7,590.00 | 6,167.04 | 103,370 |
| 2023-04-07 | 8,100.00 | 8,110.00 | 7,880.00 | 7,910.00 | 6,427.05 | 69,757 |
| 2023-04-06 | 8,070.00 | 8,170.00 | 7,970.00 | 8,110.00 | 6,589.55 | 86,265 |
| 2023-04-05 | 7,930.00 | 8,260.00 | 7,850.00 | 8,070.00 | 6,557.05 | 134,391 |
| 2023-04-04 | 7,430.00 | 7,950.00 | 7,300.00 | 7,870.00 | 6,394.55 | 155,700 |
| 2023-04-03 | 7,600.00 | 7,660.00 | 7,400.00 | 7,430.00 | 6,037.04 | 51,508 |
| 2023-03-31 | 7,750.00 | 7,750.00 | 7,560.00 | 7,600.00 | 6,175.17 | 35,453 |
| 2023-03-30 | 7,680.00 | 7,740.00 | 7,610.00 | 7,690.00 | 6,248.29 | 38,708 |
| 2023-03-29 | 7,380.00 | 7,800.00 | 7,350.00 | 7,640.00 | 6,207.67 | 78,181 |
| 2023-03-28 | 7,330.00 | 7,480.00 | 7,320.00 | 7,440.00 | 6,045.16 | 43,135 |
| 2023-03-27 | 7,310.00 | 7,560.00 | 7,130.00 | 7,400.00 | 6,012.66 | 84,463 |
| 2023-03-24 | 7,280.00 | 7,380.00 | 7,200.00 | 7,300.00 | 5,931.41 | 36,913 |
| 2023-03-23 | 7,300.00 | 7,450.00 | 7,210.00 | 7,220.00 | 5,866.41 | 80,173 |
| 2023-03-22 | 7,640.00 | 7,710.00 | 7,390.00 | 7,450.00 | 6,053.29 | 55,521 |
| 2023-03-21 | 7,750.00 | 7,900.00 | 7,590.00 | 7,630.00 | 6,199.54 | 61,203 |
| 2023-03-20 | 7,500.00 | 7,880.00 | 7,500.00 | 7,770.00 | 6,313.30 | 47,565 |
| 2023-03-17 | 7,260.00 | 7,530.00 | 7,200.00 | 7,500.00 | 6,093.92 | 61,123 |
| 2023-03-16 | 7,340.00 | 7,340.00 | 7,070.00 | 7,190.00 | 5,842.03 | 83,414 |
| 2023-03-15 | 7,250.00 | 7,370.00 | 7,000.00 | 7,310.00 | 5,939.54 | 57,254 |
| 2023-03-14 | 7,550.00 | 7,560.00 | 7,210.00 | 7,210.00 | 5,858.28 | 84,581 |
| 2023-03-13 | 7,700.00 | 7,700.00 | 7,330.00 | 7,420.00 | 6,028.91 | 128,506 |
| 2023-03-10 | 7,950.00 | 7,960.00 | 7,740.00 | 7,750.00 | 6,297.05 | 53,100 |
| 2023-03-09 | 7,990.00 | 8,030.00 | 7,800.00 | 7,950.00 | 6,459.55 | 73,360 |
| 2023-03-08 | 7,970.00 | 8,090.00 | 7,950.00 | 7,990.00 | 6,492.05 | 44,146 |
| 2023-03-07 | 8,020.00 | 8,100.00 | 7,970.00 | 8,090.00 | 6,573.30 | 47,052 |
| 2023-03-06 | 8,230.00 | 8,240.00 | 8,000.00 | 8,020.00 | 6,516.43 | 68,938 |
| 2023-03-03 | 8,170.00 | 8,240.00 | 8,150.00 | 8,190.00 | 6,654.56 | 28,355 |
| 2023-03-02 | 8,170.00 | 8,210.00 | 8,100.00 | 8,190.00 | 6,654.56 | 50,420 |
| 2023-02-28 | 7,980.00 | 8,130.00 | 7,980.00 | 8,090.00 | 6,573.30 | 28,387 |
| 2023-02-27 | 8,090.00 | 8,090.00 | 7,910.00 | 8,030.00 | 6,524.55 | 51,040 |
| 2023-02-24 | 8,120.00 | 8,250.00 | 8,100.00 | 8,110.00 | 6,589.55 | 42,534 |
| 2023-02-23 | 8,190.00 | 8,260.00 | 8,130.00 | 8,170.00 | 6,638.30 | 27,495 |
| 2023-02-22 | 8,380.00 | 8,380.00 | 8,180.00 | 8,190.00 | 6,654.56 | 39,605 |
| 2023-02-21 | 8,500.00 | 8,530.00 | 8,290.00 | 8,320.00 | 6,760.18 | 71,299 |
| 2023-02-20 | 8,500.00 | 8,650.00 | 8,420.00 | 8,520.00 | 6,922.69 | 63,938 |
| 2023-02-17 | 8,440.00 | 8,550.00 | 8,220.00 | 8,550.00 | 6,947.06 | 59,885 |
| 2023-02-16 | 8,260.00 | 8,470.00 | 8,260.00 | 8,450.00 | 6,865.81 | 19,137 |
| 2023-02-15 | 8,610.00 | 8,690.00 | 8,250.00 | 8,270.00 | 6,719.56 | 69,868 |
| 2023-02-14 | 8,800.00 | 8,820.00 | 8,600.00 | 8,640.00 | 7,020.19 | 51,368 |
| 2023-02-13 | 8,850.00 | 8,850.00 | 8,740.00 | 8,740.00 | 7,101.44 | 36,521 |
| 2023-02-10 | 8,960.00 | 8,960.00 | 8,840.00 | 8,850.00 | 7,190.82 | 42,766 |
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.