CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 14,950.00 | 15,150.00 | 14,850.00 | 14,950.00 | 12,147.20 | 22,138 |
| 2022-02-21 | 14,650.00 | 15,200.00 | 14,650.00 | 15,150.00 | 12,309.71 | 24,831 |
| 2022-02-18 | 15,000.00 | 15,450.00 | 14,650.00 | 15,100.00 | 12,269.08 | 22,424 |
| 2022-02-17 | 15,350.00 | 15,550.00 | 14,600.00 | 15,100.00 | 12,269.08 | 48,481 |
| 2022-02-16 | 14,850.00 | 15,100.00 | 14,450.00 | 15,050.00 | 12,228.46 | 29,107 |
| 2022-02-15 | 14,350.00 | 15,000.00 | 14,200.00 | 14,400.00 | 11,700.32 | 62,120 |
| 2022-02-14 | 14,950.00 | 15,050.00 | 14,550.00 | 14,800.00 | 12,025.33 | 44,021 |
| 2022-02-11 | 15,600.00 | 15,600.00 | 15,050.00 | 15,200.00 | 12,350.33 | 54,367 |
| 2022-02-10 | 16,000.00 | 16,050.00 | 15,600.00 | 15,650.00 | 12,715.97 | 28,663 |
| 2022-02-09 | 15,700.00 | 16,200.00 | 15,650.00 | 15,900.00 | 12,919.10 | 24,643 |
| 2022-02-08 | 16,050.00 | 16,100.00 | 15,700.00 | 15,700.00 | 12,756.60 | 34,296 |
| 2022-02-07 | 16,500.00 | 16,500.00 | 15,600.00 | 16,000.00 | 13,000.35 | 22,881 |
| 2022-02-04 | 15,800.00 | 16,500.00 | 15,750.00 | 16,150.00 | 13,122.23 | 50,421 |
| 2022-02-03 | 16,400.00 | 16,650.00 | 16,100.00 | 16,150.00 | 13,122.23 | 32,233 |
| 2022-01-28 | 15,500.00 | 16,400.00 | 15,500.00 | 16,100.00 | 13,081.60 | 58,631 |
| 2022-01-27 | 15,200.00 | 16,150.00 | 14,200.00 | 15,650.00 | 12,715.97 | 136,251 |
| 2022-01-26 | 15,000.00 | 15,800.00 | 15,000.00 | 15,450.00 | 12,553.46 | 52,525 |
| 2022-01-25 | 15,850.00 | 15,850.00 | 14,750.00 | 15,350.00 | 12,472.21 | 100,643 |
| 2022-01-24 | 16,150.00 | 16,150.00 | 15,200.00 | 15,500.00 | 12,594.09 | 94,527 |
| 2022-01-21 | 16,450.00 | 16,900.00 | 16,050.00 | 16,150.00 | 13,122.23 | 74,888 |
| 2022-01-20 | 16,450.00 | 16,800.00 | 16,350.00 | 16,750.00 | 13,609.74 | 42,587 |
| 2022-01-19 | 16,400.00 | 16,750.00 | 16,350.00 | 16,450.00 | 13,365.99 | 66,223 |
| 2022-01-18 | 16,900.00 | 17,300.00 | 16,600.00 | 16,650.00 | 13,528.49 | 58,083 |
| 2022-01-17 | 16,850.00 | 17,150.00 | 16,800.00 | 16,950.00 | 13,772.25 | 60,457 |
| 2022-01-14 | 17,550.00 | 17,550.00 | 17,050.00 | 17,050.00 | 13,853.50 | 65,089 |
| 2022-01-13 | 17,750.00 | 17,800.00 | 17,250.00 | 17,400.00 | 14,137.88 | 49,154 |
| 2022-01-12 | 17,650.00 | 18,050.00 | 17,500.00 | 17,800.00 | 14,462.89 | 32,981 |
| 2022-01-11 | 18,050.00 | 18,200.00 | 17,300.00 | 17,500.00 | 14,219.13 | 59,177 |
| 2022-01-10 | 18,050.00 | 18,400.00 | 17,600.00 | 17,900.00 | 14,544.14 | 45,596 |
| 2022-01-07 | 17,450.00 | 18,300.00 | 17,450.00 | 18,050.00 | 14,666.02 | 43,353 |
| 2022-01-06 | 17,300.00 | 17,850.00 | 17,300.00 | 17,400.00 | 14,137.88 | 66,449 |
| 2022-01-05 | 17,900.00 | 18,100.00 | 17,700.00 | 17,900.00 | 14,544.14 | 58,315 |
| 2022-01-04 | 18,650.00 | 18,650.00 | 18,050.00 | 18,200.00 | 14,787.90 | 51,531 |
| 2022-01-03 | 18,500.00 | 18,650.00 | 18,150.00 | 18,500.00 | 15,031.66 | 53,254 |
| 2021-12-30 | 18,800.00 | 18,800.00 | 18,200.00 | 18,500.00 | 15,031.66 | 68,194 |
| 2021-12-29 | 18,500.00 | 19,050.00 | 18,000.00 | 18,600.00 | 15,112.91 | 108,667 |
| 2021-12-28 | 18,700.00 | 18,800.00 | 17,800.00 | 17,850.00 | 14,503.52 | 182,096 |
| 2021-12-27 | 18,650.00 | 19,650.00 | 18,300.00 | 18,850.00 | 15,316.04 | 558,409 |
| 2021-12-24 | 16,550.00 | 18,800.00 | 16,450.00 | 18,100.00 | 14,706.65 | 255,157 |
| 2021-12-23 | 16,600.00 | 16,750.00 | 16,400.00 | 16,600.00 | 13,487.87 | 66,775 |
| 2021-12-22 | 16,550.00 | 16,650.00 | 16,400.00 | 16,500.00 | 13,406.61 | 48,911 |
| 2021-12-21 | 16,650.00 | 17,000.00 | 16,350.00 | 16,450.00 | 13,365.99 | 105,078 |
| 2021-12-20 | 17,050.00 | 17,250.00 | 16,700.00 | 16,750.00 | 13,609.74 | 59,442 |
| 2021-12-17 | 17,600.00 | 17,650.00 | 17,050.00 | 17,250.00 | 14,016.00 | 65,662 |
| 2021-12-16 | 17,600.00 | 17,750.00 | 17,300.00 | 17,600.00 | 14,300.39 | 52,172 |
| 2021-12-15 | 17,500.00 | 17,900.00 | 17,350.00 | 17,450.00 | 14,178.51 | 53,761 |
| 2021-12-14 | 17,450.00 | 17,700.00 | 17,150.00 | 17,550.00 | 14,259.76 | 46,385 |
| 2021-12-13 | 17,700.00 | 17,700.00 | 17,300.00 | 17,450.00 | 14,178.51 | 55,121 |
| 2021-12-10 | 17,850.00 | 18,400.00 | 17,500.00 | 17,700.00 | 14,381.64 | 79,283 |
| 2021-12-09 | 17,450.00 | 17,900.00 | 17,450.00 | 17,900.00 | 14,544.14 | 47,899 |
| 2021-12-08 | 17,300.00 | 17,800.00 | 17,300.00 | 17,550.00 | 14,259.76 | 60,846 |
| 2021-12-07 | 17,100.00 | 17,500.00 | 16,900.00 | 17,350.00 | 14,097.26 | 43,056 |
| 2021-12-06 | 17,050.00 | 17,100.00 | 16,600.00 | 17,050.00 | 13,853.50 | 41,323 |
| 2021-12-03 | 17,050.00 | 17,200.00 | 16,700.00 | 17,050.00 | 13,853.50 | 32,274 |
| 2021-12-02 | 17,450.00 | 17,450.00 | 16,500.00 | 17,100.00 | 13,894.13 | 69,234 |
| 2021-12-01 | 16,500.00 | 17,500.00 | 16,450.00 | 17,500.00 | 14,219.13 | 83,396 |
| 2021-11-30 | 17,500.00 | 18,000.00 | 16,650.00 | 16,850.00 | 13,691.00 | 79,182 |
| 2021-11-29 | 16,700.00 | 17,500.00 | 16,500.00 | 17,200.00 | 13,975.38 | 69,769 |
| 2021-11-26 | 17,850.00 | 17,950.00 | 17,150.00 | 17,300.00 | 14,056.63 | 64,206 |
| 2021-11-25 | 18,150.00 | 18,300.00 | 17,450.00 | 17,800.00 | 14,462.89 | 65,955 |
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.