CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 9,570.00 | 9,680.00 | 9,470.00 | 9,620.00 | 7,816.46 | 45,115 |
| 2022-11-14 | 9,380.00 | 9,650.00 | 9,380.00 | 9,530.00 | 7,743.33 | 39,667 |
| 2022-11-11 | 9,440.00 | 9,460.00 | 9,260.00 | 9,420.00 | 7,653.96 | 38,755 |
| 2022-11-10 | 9,290.00 | 9,340.00 | 9,110.00 | 9,240.00 | 7,507.70 | 42,091 |
| 2022-11-09 | 9,600.00 | 9,600.00 | 9,270.00 | 9,290.00 | 7,548.33 | 41,361 |
| 2022-11-08 | 9,310.00 | 9,650.00 | 9,250.00 | 9,430.00 | 7,662.08 | 57,054 |
| 2022-11-07 | 9,210.00 | 9,300.00 | 9,170.00 | 9,290.00 | 7,548.33 | 23,811 |
| 2022-11-04 | 9,190.00 | 9,300.00 | 9,110.00 | 9,200.00 | 7,475.20 | 23,242 |
| 2022-11-03 | 9,120.00 | 9,330.00 | 9,120.00 | 9,300.00 | 7,556.45 | 32,523 |
| 2022-11-02 | 9,300.00 | 9,700.00 | 9,300.00 | 9,340.00 | 7,588.96 | 61,940 |
| 2022-11-01 | 9,610.00 | 9,610.00 | 9,200.00 | 9,210.00 | 7,483.33 | 56,490 |
| 2022-10-31 | 9,850.00 | 9,850.00 | 9,440.00 | 9,460.00 | 7,686.46 | 59,803 |
| 2022-10-28 | 9,770.00 | 9,940.00 | 9,660.00 | 9,700.00 | 7,881.46 | 61,550 |
| 2022-10-27 | 9,570.00 | 9,830.00 | 9,570.00 | 9,750.00 | 7,922.09 | 65,485 |
| 2022-10-26 | 9,760.00 | 9,790.00 | 9,450.00 | 9,530.00 | 7,743.33 | 82,040 |
| 2022-10-25 | 9,900.00 | 10,150.00 | 9,700.00 | 9,740.00 | 7,913.96 | 50,460 |
| 2022-10-24 | 9,610.00 | 10,100.00 | 9,610.00 | 9,890.00 | 8,035.84 | 99,489 |
| 2022-10-21 | 10,150.00 | 10,150.00 | 9,560.00 | 9,610.00 | 7,808.34 | 121,678 |
| 2022-10-20 | 10,400.00 | 10,450.00 | 10,000.00 | 10,150.00 | 8,247.10 | 110,552 |
| 2022-10-19 | 10,650.00 | 10,700.00 | 10,200.00 | 10,250.00 | 8,328.35 | 285,680 |
| 2022-10-18 | 10,200.00 | 10,450.00 | 9,940.00 | 10,300.00 | 8,368.98 | 270,459 |
| 2022-10-17 | 9,990.00 | 10,100.00 | 9,480.00 | 10,050.00 | 8,165.85 | 206,802 |
| 2022-10-14 | 10,000.00 | 10,350.00 | 9,850.00 | 10,150.00 | 8,247.10 | 322,698 |
| 2022-10-13 | 10,250.00 | 10,350.00 | 9,400.00 | 9,890.00 | 8,035.84 | 564,941 |
| 2022-10-12 | 12,000.00 | 12,050.00 | 10,100.00 | 10,350.00 | 8,409.60 | 1,580,706 |
| 2022-10-11 | 9,120.00 | 11,650.00 | 8,800.00 | 11,650.00 | 9,465.88 | 1,683,114 |
| 2022-10-07 | 9,740.00 | 9,760.00 | 8,920.00 | 8,970.00 | 7,288.32 | 96,735 |
| 2022-10-06 | 8,970.00 | 10,100.00 | 8,830.00 | 9,680.00 | 7,865.21 | 227,470 |
| 2022-10-05 | 9,500.00 | 9,500.00 | 8,550.00 | 8,810.00 | 7,158.32 | 91,686 |
| 2022-10-04 | 9,580.00 | 9,640.00 | 9,060.00 | 9,210.00 | 7,483.33 | 65,611 |
| 2022-09-30 | 9,200.00 | 9,500.00 | 8,910.00 | 9,390.00 | 7,629.58 | 134,273 |
| 2022-09-29 | 8,220.00 | 9,590.00 | 8,220.00 | 9,230.00 | 7,499.58 | 223,152 |
| 2022-09-28 | 8,130.00 | 8,480.00 | 7,970.00 | 8,200.00 | 6,662.68 | 47,649 |
| 2022-09-27 | 8,230.00 | 8,580.00 | 8,030.00 | 8,270.00 | 6,719.56 | 41,930 |
| 2022-09-26 | 8,810.00 | 8,810.00 | 8,200.00 | 8,220.00 | 6,678.93 | 51,062 |
| 2022-09-23 | 9,210.00 | 9,300.00 | 8,600.00 | 8,810.00 | 7,158.32 | 58,365 |
| 2022-09-22 | 9,350.00 | 9,350.00 | 9,000.00 | 9,200.00 | 7,475.20 | 36,152 |
| 2022-09-21 | 9,570.00 | 9,570.00 | 9,300.00 | 9,400.00 | 7,637.71 | 24,142 |
| 2022-09-20 | 9,670.00 | 9,790.00 | 9,400.00 | 9,520.00 | 7,735.21 | 20,372 |
| 2022-09-19 | 9,670.00 | 9,840.00 | 9,480.00 | 9,480.00 | 7,702.71 | 35,843 |
| 2022-09-16 | 9,910.00 | 9,910.00 | 9,770.00 | 9,770.00 | 7,938.34 | 26,402 |
| 2022-09-15 | 10,000.00 | 10,100.00 | 9,910.00 | 9,910.00 | 8,052.09 | 34,397 |
| 2022-09-14 | 9,780.00 | 9,980.00 | 9,670.00 | 9,950.00 | 8,084.59 | 46,197 |
| 2022-09-13 | 10,150.00 | 10,250.00 | 9,970.00 | 10,000.00 | 8,125.22 | 76,711 |
| 2022-09-08 | 10,050.00 | 10,200.00 | 9,990.00 | 9,990.00 | 8,117.09 | 23,794 |
| 2022-09-07 | 10,150.00 | 10,150.00 | 9,930.00 | 9,980.00 | 8,108.97 | 46,759 |
| 2022-09-06 | 10,300.00 | 10,350.00 | 10,100.00 | 10,150.00 | 8,247.10 | 36,728 |
| 2022-09-05 | 10,250.00 | 10,550.00 | 10,000.00 | 10,300.00 | 8,368.98 | 91,372 |
| 2022-09-02 | 10,500.00 | 10,650.00 | 9,990.00 | 10,300.00 | 8,368.98 | 61,689 |
| 2022-09-01 | 10,500.00 | 10,800.00 | 10,350.00 | 10,550.00 | 8,572.11 | 81,051 |
| 2022-08-31 | 10,300.00 | 10,650.00 | 10,100.00 | 10,500.00 | 8,531.48 | 78,163 |
| 2022-08-30 | 9,860.00 | 10,450.00 | 9,860.00 | 10,200.00 | 8,287.72 | 53,349 |
| 2022-08-29 | 9,720.00 | 9,870.00 | 9,620.00 | 9,860.00 | 8,011.47 | 57,629 |
| 2022-08-26 | 10,200.00 | 10,350.00 | 9,940.00 | 10,000.00 | 8,125.22 | 152,605 |
| 2022-08-25 | 10,050.00 | 10,250.00 | 10,000.00 | 10,200.00 | 8,287.72 | 111,958 |
| 2022-08-24 | 10,350.00 | 10,350.00 | 10,000.00 | 10,100.00 | 8,206.47 | 64,393 |
| 2022-08-23 | 10,100.00 | 10,400.00 | 10,000.00 | 10,200.00 | 8,287.72 | 85,963 |
| 2022-08-22 | 11,550.00 | 11,550.00 | 9,960.00 | 10,100.00 | 8,206.47 | 339,751 |
| 2022-08-19 | 12,150.00 | 12,150.00 | 11,600.00 | 11,700.00 | 9,506.51 | 64,711 |
| 2022-08-18 | 12,600.00 | 12,600.00 | 11,950.00 | 12,150.00 | 9,872.14 | 140,044 |
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.