CORESTEM Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 18,550.00 | 18,550.00 | 18,000.00 | 18,150.00 | 14,747.27 | 57,014 |
| 2021-11-23 | 18,650.00 | 18,950.00 | 18,350.00 | 18,550.00 | 15,072.28 | 57,079 |
| 2021-11-22 | 18,250.00 | 19,050.00 | 18,250.00 | 18,800.00 | 15,275.41 | 121,722 |
| 2021-11-19 | 18,150.00 | 18,550.00 | 18,100.00 | 18,500.00 | 15,031.66 | 60,725 |
| 2021-11-18 | 18,400.00 | 18,650.00 | 17,750.00 | 18,400.00 | 14,950.40 | 92,843 |
| 2021-11-17 | 17,950.00 | 18,450.00 | 17,500.00 | 18,450.00 | 14,991.03 | 93,845 |
| 2021-11-16 | 18,100.00 | 18,350.00 | 17,500.00 | 18,100.00 | 14,706.65 | 67,764 |
| 2021-11-15 | 16,700.00 | 18,550.00 | 16,600.00 | 18,100.00 | 14,706.65 | 238,007 |
| 2021-11-12 | 15,600.00 | 16,650.00 | 15,600.00 | 16,550.00 | 13,447.24 | 69,321 |
| 2021-11-11 | 15,700.00 | 16,400.00 | 15,600.00 | 15,750.00 | 12,797.22 | 106,852 |
| 2021-11-10 | 16,750.00 | 16,800.00 | 15,900.00 | 16,100.00 | 13,081.60 | 137,646 |
| 2021-11-09 | 17,150.00 | 17,500.00 | 16,600.00 | 16,750.00 | 13,609.74 | 90,096 |
| 2021-11-08 | 17,500.00 | 17,500.00 | 16,500.00 | 17,150.00 | 13,934.75 | 162,318 |
| 2021-11-05 | 17,950.00 | 17,950.00 | 17,300.00 | 17,500.00 | 14,219.13 | 102,422 |
| 2021-11-04 | 18,350.00 | 18,500.00 | 17,650.00 | 17,900.00 | 14,544.14 | 158,052 |
| 2021-11-03 | 18,800.00 | 18,800.00 | 18,250.00 | 18,400.00 | 14,950.40 | 96,029 |
| 2021-11-02 | 18,550.00 | 18,950.00 | 18,550.00 | 18,800.00 | 15,275.41 | 83,318 |
| 2021-11-01 | 18,600.00 | 19,000.00 | 18,300.00 | 18,750.00 | 15,234.79 | 60,857 |
| 2021-10-29 | 18,750.00 | 19,050.00 | 18,500.00 | 18,600.00 | 15,112.91 | 60,761 |
| 2021-10-28 | 19,200.00 | 19,400.00 | 18,700.00 | 18,750.00 | 15,234.79 | 100,902 |
| 2021-10-27 | 19,100.00 | 19,500.00 | 18,800.00 | 19,200.00 | 15,600.42 | 102,433 |
| 2021-10-26 | 18,900.00 | 19,150.00 | 18,850.00 | 19,100.00 | 15,519.17 | 76,749 |
| 2021-10-25 | 19,000.00 | 19,350.00 | 18,700.00 | 18,850.00 | 15,316.04 | 102,104 |
| 2021-10-22 | 18,600.00 | 18,850.00 | 18,350.00 | 18,850.00 | 15,316.04 | 82,105 |
| 2021-10-21 | 19,050.00 | 19,150.00 | 18,550.00 | 18,600.00 | 15,112.91 | 93,703 |
| 2021-10-20 | 19,400.00 | 19,450.00 | 18,950.00 | 19,050.00 | 15,478.54 | 77,143 |
| 2021-10-19 | 19,150.00 | 19,400.00 | 18,550.00 | 19,300.00 | 15,681.67 | 102,370 |
| 2021-10-18 | 19,200.00 | 19,200.00 | 18,700.00 | 18,950.00 | 15,397.29 | 55,137 |
| 2021-10-15 | 19,450.00 | 19,500.00 | 18,850.00 | 19,050.00 | 15,478.54 | 65,154 |
| 2021-10-14 | 18,450.00 | 19,500.00 | 18,400.00 | 19,300.00 | 15,681.67 | 110,172 |
← NewerPage 21 of 21 · 1,230 trading days
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.