See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 217730.KQ stock page

Kangstem Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-203,455.003,650.003,415.003,455.002,633.28319,368
2022-05-193,415.003,475.003,400.003,430.002,614.23171,492
2022-05-183,580.003,670.003,525.003,530.002,690.44200,047
2022-05-173,540.003,630.003,520.003,570.002,720.93178,893
2022-05-163,660.003,750.003,555.003,600.002,743.79266,726
2022-05-133,350.003,780.003,345.003,630.002,766.661,064,389
2022-05-123,410.003,470.003,255.003,330.002,538.01322,710
2022-05-113,470.003,580.003,455.003,475.002,648.52172,729
2022-05-103,600.003,620.003,460.003,535.002,694.25276,844
2022-05-093,640.003,690.003,600.003,650.002,781.90108,906
2022-05-063,585.003,800.003,530.003,700.002,820.01240,748
2022-05-043,820.003,835.003,615.003,620.002,759.04352,173
2022-05-033,775.003,815.003,705.003,770.002,873.36159,269
2022-05-023,810.003,810.003,690.003,765.002,869.55178,844
2022-04-293,700.003,840.003,655.003,800.002,896.23313,125
2022-04-283,700.003,795.003,630.003,685.002,808.58301,304
2022-04-273,640.003,855.003,590.003,700.002,820.01751,549
2022-04-263,765.003,765.003,630.003,715.002,831.44660,060
2022-04-253,470.003,680.003,420.003,650.002,781.90805,176
2022-04-223,460.003,535.003,420.003,520.002,682.82156,847
2022-04-213,565.003,565.003,465.003,505.002,671.39225,456
2022-04-203,535.003,560.003,460.003,550.002,705.69299,069
2022-04-193,450.003,515.003,400.003,500.002,667.58446,388
2022-04-183,335.003,465.003,315.003,425.002,610.42231,468
2022-04-153,290.003,340.003,260.003,335.002,541.8278,936
2022-04-143,440.003,440.003,290.003,290.002,507.52170,931
2022-04-133,200.003,330.003,200.003,320.002,530.39182,304
2022-04-123,330.003,350.003,160.003,200.002,438.93273,243
2022-04-113,365.003,385.003,305.003,360.002,560.87115,807
2022-04-083,410.003,455.003,300.003,365.002,564.69255,874
2022-04-073,505.003,520.003,365.003,405.002,595.17447,915
2022-04-063,350.003,520.003,335.003,450.002,629.47366,860
2022-04-053,370.003,395.003,280.003,385.002,579.93244,952
2022-04-043,205.003,445.003,205.003,335.002,541.82682,641
2022-04-013,190.003,245.003,160.003,240.002,469.41245,699
2022-03-313,170.003,195.003,110.003,190.002,431.31159,207
2022-03-303,190.003,190.003,115.003,145.002,397.01141,042
2022-03-293,030.003,180.003,030.003,170.002,416.06235,374
2022-03-283,075.003,075.003,000.003,045.002,320.79107,458
2022-03-253,105.003,135.003,060.003,065.002,336.04113,695
2022-03-243,160.003,160.003,100.003,105.002,366.52128,371
2022-03-233,180.003,225.003,135.003,160.002,408.44160,632
2022-03-223,210.003,215.003,140.003,190.002,431.31168,680
2022-03-213,175.003,230.003,165.003,205.002,442.74137,124
2022-03-183,190.003,250.003,095.003,200.002,438.93459,142
2022-03-173,160.003,270.003,105.003,155.002,404.63441,128
2022-03-163,095.003,170.003,065.003,100.002,362.71184,888
2022-03-152,950.003,090.002,950.003,060.002,332.2292,410
2022-03-143,125.003,125.003,000.003,005.002,290.31148,308
2022-03-113,065.003,150.003,055.003,110.002,370.33122,400
2022-03-103,075.003,075.003,035.003,070.002,339.8597,819
2022-03-082,930.003,030.002,905.003,005.002,290.31108,299
2022-03-073,045.003,050.002,910.002,970.002,263.63176,735
2022-03-043,105.003,125.003,020.003,050.002,324.60141,679
2022-03-033,130.003,145.003,070.003,105.002,366.52189,826
2022-03-023,120.003,135.003,020.003,085.002,351.2892,046
2022-02-282,980.003,130.002,940.003,120.002,377.95173,906
2022-02-252,965.003,100.002,910.003,000.002,286.50383,630
2022-02-243,000.003,000.002,875.002,910.002,217.90176,870
2022-02-232,965.003,010.002,950.003,005.002,290.3163,771
← NewerPage 19 of 21 · 1,224 trading daysOlder →

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.