CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 12,600.00 | 13,100.00 | 12,600.00 | 12,850.00 | 10,440.91 | 15,085 |
| 2022-05-19 | 12,700.00 | 12,700.00 | 12,400.00 | 12,600.00 | 10,237.78 | 24,189 |
| 2022-05-18 | 13,150.00 | 13,150.00 | 12,800.00 | 12,900.00 | 10,481.53 | 24,669 |
| 2022-05-17 | 12,950.00 | 13,150.00 | 12,700.00 | 12,900.00 | 10,481.53 | 15,553 |
| 2022-05-16 | 12,900.00 | 13,200.00 | 12,800.00 | 12,950.00 | 10,522.16 | 13,095 |
| 2022-05-13 | 12,850.00 | 12,950.00 | 12,600.00 | 12,800.00 | 10,400.28 | 25,565 |
| 2022-05-12 | 12,850.00 | 13,200.00 | 12,500.00 | 12,800.00 | 10,400.28 | 32,020 |
| 2022-05-11 | 12,950.00 | 13,250.00 | 12,900.00 | 13,250.00 | 10,765.92 | 19,414 |
| 2022-05-10 | 12,800.00 | 13,500.00 | 12,200.00 | 13,350.00 | 10,847.17 | 56,157 |
| 2022-05-09 | 14,000.00 | 14,000.00 | 13,000.00 | 13,250.00 | 10,765.92 | 49,159 |
| 2022-05-06 | 14,150.00 | 14,300.00 | 13,850.00 | 14,000.00 | 11,375.31 | 31,053 |
| 2022-05-04 | 14,300.00 | 14,400.00 | 14,000.00 | 14,250.00 | 11,578.44 | 36,272 |
| 2022-05-03 | 13,500.00 | 14,750.00 | 13,500.00 | 14,350.00 | 11,659.69 | 77,982 |
| 2022-05-02 | 13,200.00 | 14,500.00 | 12,800.00 | 13,700.00 | 11,131.55 | 74,415 |
| 2022-04-29 | 13,050.00 | 13,300.00 | 12,850.00 | 13,150.00 | 10,684.66 | 20,813 |
| 2022-04-28 | 12,750.00 | 12,950.00 | 12,700.00 | 12,900.00 | 10,481.53 | 9,279 |
| 2022-04-27 | 12,300.00 | 13,050.00 | 12,150.00 | 13,000.00 | 10,562.79 | 46,828 |
| 2022-04-26 | 12,750.00 | 12,900.00 | 12,500.00 | 12,700.00 | 10,319.03 | 24,874 |
| 2022-04-25 | 13,000.00 | 13,100.00 | 12,500.00 | 12,750.00 | 10,359.66 | 59,686 |
| 2022-04-22 | 13,600.00 | 13,600.00 | 13,050.00 | 13,350.00 | 10,847.17 | 34,656 |
| 2022-04-21 | 13,450.00 | 13,750.00 | 13,350.00 | 13,650.00 | 11,090.93 | 18,018 |
| 2022-04-20 | 13,100.00 | 13,500.00 | 13,050.00 | 13,450.00 | 10,928.42 | 27,564 |
| 2022-04-19 | 13,350.00 | 13,550.00 | 13,050.00 | 13,150.00 | 10,684.66 | 29,685 |
| 2022-04-18 | 13,450.00 | 13,800.00 | 13,250.00 | 13,250.00 | 10,765.92 | 27,619 |
| 2022-04-15 | 13,750.00 | 13,800.00 | 13,300.00 | 13,400.00 | 10,887.79 | 31,311 |
| 2022-04-14 | 13,800.00 | 14,000.00 | 13,500.00 | 13,750.00 | 11,172.18 | 14,685 |
| 2022-04-13 | 13,500.00 | 13,900.00 | 13,400.00 | 13,800.00 | 11,212.80 | 22,750 |
| 2022-04-12 | 13,850.00 | 13,850.00 | 13,350.00 | 13,500.00 | 10,969.05 | 51,388 |
| 2022-04-11 | 14,450.00 | 14,450.00 | 13,650.00 | 13,950.00 | 11,334.68 | 59,541 |
| 2022-04-08 | 14,400.00 | 14,550.00 | 14,250.00 | 14,300.00 | 11,619.06 | 29,069 |
| 2022-04-07 | 14,600.00 | 14,600.00 | 14,250.00 | 14,300.00 | 11,619.06 | 30,456 |
| 2022-04-06 | 14,800.00 | 14,800.00 | 14,500.00 | 14,700.00 | 11,944.07 | 34,386 |
| 2022-04-05 | 14,500.00 | 15,000.00 | 14,500.00 | 14,900.00 | 12,106.58 | 53,429 |
| 2022-04-04 | 14,300.00 | 14,600.00 | 14,100.00 | 14,450.00 | 11,740.94 | 47,831 |
| 2022-04-01 | 14,600.00 | 14,600.00 | 14,150.00 | 14,300.00 | 11,619.06 | 67,416 |
| 2022-03-31 | 14,700.00 | 14,700.00 | 14,500.00 | 14,600.00 | 11,862.82 | 21,158 |
| 2022-03-30 | 14,550.00 | 14,700.00 | 14,400.00 | 14,500.00 | 11,781.57 | 27,412 |
| 2022-03-29 | 14,500.00 | 14,550.00 | 14,300.00 | 14,550.00 | 11,822.20 | 31,615 |
| 2022-03-28 | 14,800.00 | 14,800.00 | 14,250.00 | 14,450.00 | 11,740.94 | 62,886 |
| 2022-03-25 | 14,850.00 | 14,850.00 | 14,550.00 | 14,650.00 | 11,903.45 | 33,974 |
| 2022-03-24 | 14,500.00 | 14,850.00 | 14,450.00 | 14,850.00 | 12,065.95 | 29,468 |
| 2022-03-23 | 14,700.00 | 14,850.00 | 14,650.00 | 14,700.00 | 11,944.07 | 20,519 |
| 2022-03-22 | 14,950.00 | 15,050.00 | 14,600.00 | 14,750.00 | 11,984.70 | 58,349 |
| 2022-03-21 | 15,350.00 | 15,400.00 | 14,900.00 | 15,000.00 | 12,187.83 | 26,329 |
| 2022-03-18 | 15,000.00 | 15,350.00 | 14,950.00 | 15,150.00 | 12,309.71 | 19,298 |
| 2022-03-17 | 15,400.00 | 15,950.00 | 14,900.00 | 15,000.00 | 12,187.83 | 62,502 |
| 2022-03-16 | 14,900.00 | 15,150.00 | 14,550.00 | 14,900.00 | 12,106.58 | 27,678 |
| 2022-03-15 | 14,350.00 | 14,600.00 | 14,300.00 | 14,550.00 | 11,822.20 | 25,169 |
| 2022-03-14 | 15,000.00 | 15,000.00 | 14,450.00 | 14,550.00 | 11,822.20 | 34,644 |
| 2022-03-11 | 14,650.00 | 15,000.00 | 14,600.00 | 14,800.00 | 12,025.33 | 18,262 |
| 2022-03-10 | 15,000.00 | 15,050.00 | 14,650.00 | 14,800.00 | 12,025.33 | 20,391 |
| 2022-03-08 | 14,550.00 | 14,850.00 | 14,050.00 | 14,800.00 | 12,025.33 | 24,755 |
| 2022-03-07 | 14,750.00 | 14,850.00 | 14,350.00 | 14,550.00 | 11,822.20 | 28,574 |
| 2022-03-04 | 15,400.00 | 15,400.00 | 14,750.00 | 14,950.00 | 12,147.20 | 19,017 |
| 2022-03-03 | 14,800.00 | 15,300.00 | 14,700.00 | 15,150.00 | 12,309.71 | 26,041 |
| 2022-03-02 | 14,600.00 | 15,050.00 | 14,600.00 | 14,650.00 | 11,903.45 | 29,532 |
| 2022-02-28 | 14,650.00 | 14,900.00 | 14,300.00 | 14,800.00 | 12,025.33 | 21,343 |
| 2022-02-25 | 14,400.00 | 14,750.00 | 14,400.00 | 14,650.00 | 11,903.45 | 21,716 |
| 2022-02-24 | 15,000.00 | 15,000.00 | 14,250.00 | 14,300.00 | 11,619.06 | 41,920 |
| 2022-02-23 | 15,000.00 | 15,100.00 | 14,800.00 | 14,900.00 | 12,106.58 | 22,353 |
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.