CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,960.00 | 8,960.00 | 8,840.00 | 8,850.00 | 7,190.82 | 42,766 |
| 2023-02-09 | 8,980.00 | 9,030.00 | 8,840.00 | 8,990.00 | 7,304.57 | 34,688 |
| 2023-02-08 | 9,000.00 | 9,000.00 | 8,780.00 | 8,940.00 | 7,263.95 | 45,014 |
| 2023-02-07 | 8,900.00 | 9,030.00 | 8,890.00 | 8,920.00 | 7,247.70 | 57,500 |
| 2023-02-06 | 9,060.00 | 9,090.00 | 8,950.00 | 8,970.00 | 7,288.32 | 67,060 |
| 2023-02-03 | 8,960.00 | 9,100.00 | 8,900.00 | 9,060.00 | 7,361.45 | 76,413 |
| 2023-02-02 | 8,570.00 | 9,240.00 | 8,570.00 | 8,960.00 | 7,280.20 | 399,877 |
| 2023-02-01 | 8,480.00 | 8,670.00 | 8,450.00 | 8,610.00 | 6,995.81 | 79,261 |
| 2023-01-31 | 8,360.00 | 8,590.00 | 8,360.00 | 8,510.00 | 6,914.56 | 55,843 |
| 2023-01-30 | 8,450.00 | 8,490.00 | 8,370.00 | 8,430.00 | 6,849.56 | 30,047 |
| 2023-01-27 | 8,480.00 | 8,510.00 | 8,360.00 | 8,450.00 | 6,865.81 | 56,824 |
| 2023-01-26 | 8,100.00 | 8,560.00 | 8,080.00 | 8,480.00 | 6,890.19 | 108,727 |
| 2023-01-25 | 8,110.00 | 8,230.00 | 8,020.00 | 8,150.00 | 6,622.05 | 188,236 |
| 2023-01-20 | 8,050.00 | 8,180.00 | 8,050.00 | 8,110.00 | 6,589.55 | 20,194 |
| 2023-01-19 | 8,160.00 | 8,200.00 | 8,070.00 | 8,110.00 | 6,589.55 | 44,699 |
| 2023-01-18 | 8,110.00 | 8,480.00 | 8,110.00 | 8,200.00 | 6,662.68 | 90,091 |
| 2023-01-17 | 8,030.00 | 8,160.00 | 7,970.00 | 8,110.00 | 6,589.55 | 61,473 |
| 2023-01-16 | 8,080.00 | 8,110.00 | 7,980.00 | 8,080.00 | 6,565.18 | 50,132 |
| 2023-01-13 | 8,010.00 | 8,060.00 | 7,960.00 | 8,010.00 | 6,508.30 | 39,381 |
| 2023-01-12 | 8,020.00 | 8,070.00 | 7,990.00 | 7,990.00 | 6,492.05 | 30,602 |
| 2023-01-11 | 7,950.00 | 8,060.00 | 7,950.00 | 8,010.00 | 6,508.30 | 68,497 |
| 2023-01-10 | 8,050.00 | 8,060.00 | 7,850.00 | 7,960.00 | 6,467.68 | 73,097 |
| 2023-01-09 | 7,880.00 | 7,990.00 | 7,840.00 | 7,960.00 | 6,467.68 | 65,047 |
| 2023-01-06 | 7,860.00 | 7,930.00 | 7,600.00 | 7,840.00 | 6,370.17 | 146,445 |
| 2023-01-05 | 7,980.00 | 8,140.00 | 7,780.00 | 7,830.00 | 6,362.05 | 75,224 |
| 2023-01-04 | 7,450.00 | 8,100.00 | 7,450.00 | 7,980.00 | 6,483.93 | 113,574 |
| 2023-01-03 | 7,500.00 | 7,660.00 | 7,230.00 | 7,550.00 | 6,134.54 | 77,195 |
| 2023-01-02 | 7,700.00 | 7,890.00 | 7,630.00 | 7,630.00 | 6,199.54 | 47,225 |
| 2022-12-29 | 7,910.00 | 8,070.00 | 7,770.00 | 7,770.00 | 6,313.30 | 67,958 |
| 2022-12-28 | 8,010.00 | 8,180.00 | 7,970.00 | 7,970.00 | 6,475.80 | 40,742 |
| 2022-12-27 | 7,850.00 | 8,180.00 | 7,850.00 | 8,020.00 | 6,516.43 | 46,036 |
| 2022-12-26 | 7,950.00 | 8,100.00 | 7,950.00 | 7,970.00 | 6,475.80 | 48,893 |
| 2022-12-23 | 8,300.00 | 8,310.00 | 8,030.00 | 8,080.00 | 6,565.18 | 85,297 |
| 2022-12-22 | 8,400.00 | 8,600.00 | 8,370.00 | 8,380.00 | 6,808.93 | 56,837 |
| 2022-12-21 | 8,540.00 | 8,630.00 | 8,380.00 | 8,400.00 | 6,825.18 | 62,185 |
| 2022-12-20 | 8,830.00 | 8,900.00 | 8,540.00 | 8,540.00 | 6,938.94 | 119,412 |
| 2022-12-19 | 9,010.00 | 9,040.00 | 8,900.00 | 8,900.00 | 7,231.45 | 91,561 |
| 2022-12-16 | 9,190.00 | 9,190.00 | 8,800.00 | 9,040.00 | 7,345.20 | 445,530 |
| 2022-12-15 | 9,690.00 | 10,150.00 | 9,600.00 | 9,980.00 | 8,108.97 | 85,112 |
| 2022-12-14 | 9,700.00 | 9,780.00 | 9,600.00 | 9,680.00 | 7,865.21 | 43,072 |
| 2022-12-13 | 9,530.00 | 9,680.00 | 9,510.00 | 9,610.00 | 7,808.34 | 17,780 |
| 2022-12-12 | 9,590.00 | 9,760.00 | 9,510.00 | 9,520.00 | 7,735.21 | 13,453 |
| 2022-12-09 | 9,600.00 | 9,690.00 | 9,480.00 | 9,590.00 | 7,792.09 | 13,080 |
| 2022-12-08 | 9,700.00 | 9,700.00 | 9,430.00 | 9,600.00 | 7,800.21 | 19,417 |
| 2022-12-07 | 9,500.00 | 9,800.00 | 9,410.00 | 9,700.00 | 7,881.46 | 41,649 |
| 2022-12-06 | 9,420.00 | 9,640.00 | 9,370.00 | 9,500.00 | 7,718.96 | 18,520 |
| 2022-12-05 | 9,490.00 | 9,660.00 | 9,490.00 | 9,570.00 | 7,775.84 | 18,828 |
| 2022-12-02 | 9,540.00 | 9,570.00 | 9,430.00 | 9,530.00 | 7,743.33 | 32,090 |
| 2022-12-01 | 9,650.00 | 9,750.00 | 9,540.00 | 9,540.00 | 7,751.46 | 34,964 |
| 2022-11-30 | 9,130.00 | 9,670.00 | 9,040.00 | 9,650.00 | 7,840.84 | 91,134 |
| 2022-11-29 | 9,020.00 | 9,130.00 | 8,910.00 | 9,130.00 | 7,418.33 | 25,624 |
| 2022-11-28 | 9,180.00 | 9,200.00 | 8,930.00 | 8,930.00 | 7,255.82 | 46,913 |
| 2022-11-25 | 9,330.00 | 9,340.00 | 9,110.00 | 9,180.00 | 7,458.95 | 25,308 |
| 2022-11-24 | 9,130.00 | 9,390.00 | 9,090.00 | 9,280.00 | 7,540.20 | 70,026 |
| 2022-11-23 | 9,090.00 | 9,190.00 | 9,070.00 | 9,130.00 | 7,418.33 | 27,828 |
| 2022-11-22 | 9,140.00 | 9,240.00 | 9,020.00 | 9,130.00 | 7,418.33 | 36,600 |
| 2022-11-21 | 9,310.00 | 9,480.00 | 9,040.00 | 9,160.00 | 7,442.70 | 48,394 |
| 2022-11-18 | 9,420.00 | 9,480.00 | 9,270.00 | 9,350.00 | 7,597.08 | 44,418 |
| 2022-11-17 | 9,450.00 | 9,620.00 | 9,340.00 | 9,420.00 | 7,653.96 | 44,006 |
| 2022-11-16 | 9,680.00 | 9,850.00 | 9,400.00 | 9,470.00 | 7,694.58 | 53,857 |
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.