CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 12,000.00 | 14,150.00 | 11,900.00 | 12,850.00 | 10,440.91 | 641,839 |
| 2022-08-16 | 11,300.00 | 11,950.00 | 11,000.00 | 11,900.00 | 9,669.01 | 82,915 |
| 2022-08-12 | 11,150.00 | 11,300.00 | 10,950.00 | 11,300.00 | 9,181.50 | 34,758 |
| 2022-08-11 | 11,100.00 | 11,300.00 | 11,050.00 | 11,100.00 | 9,018.99 | 22,751 |
| 2022-08-10 | 11,550.00 | 11,550.00 | 11,000.00 | 11,100.00 | 9,018.99 | 46,610 |
| 2022-08-09 | 11,450.00 | 11,600.00 | 11,250.00 | 11,550.00 | 9,384.63 | 18,295 |
| 2022-08-08 | 12,100.00 | 12,500.00 | 11,450.00 | 11,500.00 | 9,344.00 | 100,640 |
| 2022-08-05 | 11,500.00 | 11,750.00 | 11,350.00 | 11,500.00 | 9,344.00 | 47,345 |
| 2022-08-04 | 11,200.00 | 11,500.00 | 11,100.00 | 11,350.00 | 9,222.12 | 27,991 |
| 2022-08-03 | 11,450.00 | 12,050.00 | 11,000.00 | 11,050.00 | 8,978.37 | 42,121 |
| 2022-08-02 | 11,350.00 | 11,550.00 | 11,050.00 | 11,450.00 | 9,303.38 | 19,619 |
| 2022-08-01 | 11,650.00 | 11,650.00 | 11,350.00 | 11,400.00 | 9,262.75 | 14,289 |
| 2022-07-29 | 11,650.00 | 11,650.00 | 11,400.00 | 11,650.00 | 9,465.88 | 14,281 |
| 2022-07-28 | 11,750.00 | 11,750.00 | 11,450.00 | 11,700.00 | 9,506.51 | 13,095 |
| 2022-07-27 | 11,750.00 | 11,800.00 | 11,450.00 | 11,650.00 | 9,465.88 | 8,747 |
| 2022-07-26 | 12,050.00 | 12,050.00 | 11,600.00 | 11,750.00 | 9,547.13 | 9,507 |
| 2022-07-25 | 11,550.00 | 12,350.00 | 11,300.00 | 11,800.00 | 9,587.76 | 21,672 |
| 2022-07-22 | 11,450.00 | 11,600.00 | 11,300.00 | 11,550.00 | 9,384.63 | 15,752 |
| 2022-07-21 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 9,425.26 | 19,473 |
| 2022-07-20 | 12,150.00 | 12,150.00 | 11,200.00 | 11,800.00 | 9,587.76 | 32,185 |
| 2022-07-19 | 12,000.00 | 12,050.00 | 11,700.00 | 11,950.00 | 9,709.64 | 11,760 |
| 2022-07-18 | 11,950.00 | 12,100.00 | 11,850.00 | 11,950.00 | 9,709.64 | 17,432 |
| 2022-07-15 | 12,200.00 | 12,200.00 | 11,600.00 | 11,950.00 | 9,709.64 | 41,713 |
| 2022-07-14 | 11,900.00 | 12,650.00 | 11,900.00 | 12,000.00 | 9,750.26 | 48,320 |
| 2022-07-13 | 11,650.00 | 12,250.00 | 11,450.00 | 12,100.00 | 9,831.52 | 43,910 |
| 2022-07-12 | 11,300.00 | 12,150.00 | 11,150.00 | 11,650.00 | 9,465.88 | 62,121 |
| 2022-07-11 | 10,800.00 | 11,650.00 | 10,650.00 | 11,550.00 | 9,384.63 | 64,520 |
| 2022-07-08 | 10,900.00 | 11,000.00 | 10,550.00 | 10,800.00 | 8,775.24 | 36,405 |
| 2022-07-07 | 10,900.00 | 11,000.00 | 10,650.00 | 10,800.00 | 8,775.24 | 19,437 |
| 2022-07-06 | 11,000.00 | 11,050.00 | 10,450.00 | 10,800.00 | 8,775.24 | 23,496 |
| 2022-07-05 | 10,050.00 | 10,950.00 | 10,000.00 | 10,850.00 | 8,815.86 | 49,138 |
| 2022-07-04 | 10,350.00 | 10,350.00 | 9,750.00 | 10,000.00 | 8,125.22 | 52,213 |
| 2022-07-01 | 10,400.00 | 10,650.00 | 10,050.00 | 10,350.00 | 8,409.60 | 42,161 |
| 2022-06-30 | 10,500.00 | 10,600.00 | 10,200.00 | 10,400.00 | 8,450.23 | 16,759 |
| 2022-06-29 | 10,100.00 | 10,700.00 | 10,100.00 | 10,500.00 | 8,531.48 | 29,410 |
| 2022-06-28 | 10,300.00 | 10,600.00 | 10,050.00 | 10,500.00 | 8,531.48 | 19,196 |
| 2022-06-27 | 10,200.00 | 10,850.00 | 10,150.00 | 10,400.00 | 8,450.23 | 43,818 |
| 2022-06-24 | 9,600.00 | 10,250.00 | 9,600.00 | 10,200.00 | 8,287.72 | 33,883 |
| 2022-06-23 | 10,300.00 | 10,300.00 | 9,700.00 | 9,700.00 | 7,881.46 | 107,318 |
| 2022-06-22 | 10,400.00 | 10,650.00 | 9,980.00 | 10,200.00 | 8,287.72 | 71,540 |
| 2022-06-21 | 10,500.00 | 10,700.00 | 10,250.00 | 10,400.00 | 8,450.23 | 51,285 |
| 2022-06-20 | 10,900.00 | 10,900.00 | 10,000.00 | 10,400.00 | 8,450.23 | 57,738 |
| 2022-06-17 | 10,400.00 | 11,000.00 | 10,100.00 | 11,000.00 | 8,937.74 | 83,363 |
| 2022-06-16 | 11,300.00 | 11,400.00 | 10,800.00 | 10,900.00 | 8,856.49 | 44,203 |
| 2022-06-15 | 11,400.00 | 11,850.00 | 11,000.00 | 11,100.00 | 9,018.99 | 102,120 |
| 2022-06-14 | 11,700.00 | 11,850.00 | 11,200.00 | 11,750.00 | 9,547.13 | 46,036 |
| 2022-06-13 | 12,700.00 | 12,700.00 | 11,850.00 | 11,850.00 | 9,628.39 | 100,202 |
| 2022-06-10 | 12,600.00 | 12,900.00 | 12,400.00 | 12,800.00 | 10,400.28 | 64,491 |
| 2022-06-09 | 12,850.00 | 13,000.00 | 12,500.00 | 12,850.00 | 10,440.91 | 35,037 |
| 2022-06-08 | 13,200.00 | 13,350.00 | 12,900.00 | 13,050.00 | 10,603.41 | 54,098 |
| 2022-06-07 | 13,950.00 | 13,950.00 | 13,000.00 | 13,400.00 | 10,887.79 | 52,632 |
| 2022-06-03 | 13,700.00 | 14,000.00 | 13,650.00 | 13,950.00 | 11,334.68 | 26,013 |
| 2022-06-02 | 13,800.00 | 13,900.00 | 13,600.00 | 13,700.00 | 11,131.55 | 19,044 |
| 2022-05-31 | 14,050.00 | 14,150.00 | 13,700.00 | 13,750.00 | 11,172.18 | 37,145 |
| 2022-05-30 | 14,650.00 | 14,750.00 | 14,000.00 | 14,050.00 | 11,415.93 | 47,181 |
| 2022-05-27 | 14,100.00 | 15,000.00 | 14,100.00 | 14,500.00 | 11,781.57 | 171,013 |
| 2022-05-26 | 13,150.00 | 13,900.00 | 13,050.00 | 13,900.00 | 11,294.06 | 88,027 |
| 2022-05-25 | 12,800.00 | 13,350.00 | 12,400.00 | 13,100.00 | 10,644.04 | 41,771 |
| 2022-05-24 | 12,950.00 | 13,450.00 | 12,900.00 | 12,900.00 | 10,481.53 | 28,370 |
| 2022-05-23 | 12,850.00 | 13,600.00 | 12,700.00 | 13,200.00 | 10,725.29 | 41,913 |
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.