See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.21▲ 1.75%
← 217730.KQ stock page

Kangstem Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,000.003,295.002,920.003,060.002,332.22293,884
2022-02-182,935.003,020.002,920.003,000.002,286.5057,380
2022-02-173,015.003,025.002,875.002,980.002,271.25177,648
2022-02-162,870.003,065.002,870.002,995.002,282.68119,496
2022-02-152,930.002,970.002,855.002,855.002,175.9871,004
2022-02-143,030.003,030.002,880.002,905.002,214.09142,083
2022-02-113,060.003,065.002,970.003,030.002,309.36128,836
2022-02-103,205.003,210.003,055.003,070.002,339.85101,107
2022-02-093,150.003,185.003,130.003,160.002,408.44108,469
2022-02-083,205.003,205.003,090.003,150.002,400.82136,768
2022-02-073,115.003,195.003,075.003,190.002,431.31106,991
2022-02-043,100.003,170.003,015.003,115.002,374.14130,102
2022-02-033,020.003,145.002,955.003,125.002,381.77262,801
2022-01-282,815.002,960.002,780.002,935.002,236.95123,654
2022-01-272,980.003,000.002,815.002,840.002,164.55278,518
2022-01-262,980.003,080.002,965.002,985.002,275.06205,689
2022-01-253,195.003,195.002,985.003,000.002,286.50369,053
2022-01-243,210.003,230.003,070.003,115.002,374.14231,298
2022-01-213,235.003,270.003,185.003,210.002,446.55170,804
2022-01-203,170.003,255.003,150.003,250.002,477.04106,482
2022-01-193,170.003,210.003,105.003,170.002,416.06276,901
2022-01-183,300.003,385.003,220.003,225.002,457.98303,674
2022-01-173,450.003,490.003,310.003,350.002,553.25421,733
2022-01-143,340.003,730.003,290.003,520.002,682.822,188,071
2022-01-133,370.003,415.003,280.003,340.002,545.63236,915
2022-01-123,315.003,445.003,315.003,350.002,553.25262,179
2022-01-113,375.003,430.003,260.003,280.002,499.90314,877
2022-01-103,500.003,500.003,350.003,380.002,576.12287,111
2022-01-073,530.003,535.003,435.003,480.002,652.33410,656
2022-01-063,320.003,800.003,290.003,525.002,686.633,215,043
2022-01-053,385.003,390.003,260.003,340.002,545.63226,162
2022-01-043,295.003,375.003,270.003,350.002,553.25241,331
2022-01-033,245.003,355.003,200.003,250.002,477.04289,990
2021-12-303,260.003,275.003,220.003,270.002,492.28121,004
2021-12-293,215.003,285.003,170.003,255.002,480.85133,825
2021-12-283,250.003,260.003,150.003,190.002,431.31191,636
2021-12-273,170.003,300.003,120.003,215.002,450.36255,240
2021-12-243,260.003,290.003,115.003,170.002,416.06693,669
2021-12-233,250.003,315.003,240.003,260.002,484.66149,037
2021-12-223,280.003,315.003,205.003,260.002,484.66144,128
2021-12-213,270.003,300.003,190.003,230.002,461.79151,765
2021-12-203,370.003,370.003,225.003,250.002,477.04195,532
2021-12-173,480.003,480.003,345.003,385.002,579.93120,113
2021-12-163,490.003,550.003,420.003,440.002,621.85224,753
2021-12-153,465.003,600.003,465.003,525.002,686.63119,145
2021-12-143,500.003,595.003,450.003,505.002,671.39167,581
2021-12-133,610.003,610.003,500.003,500.002,667.58176,651
2021-12-103,640.003,710.003,545.003,580.002,728.55359,418
2021-12-093,515.003,670.003,495.003,640.002,774.28507,869
2021-12-083,500.003,530.003,470.003,515.002,679.01156,201
2021-12-073,435.003,555.003,435.003,470.002,644.71176,526
2021-12-063,495.003,500.003,370.003,430.002,614.23203,099
2021-12-033,460.003,580.003,415.003,530.002,690.44333,604
2021-12-023,125.003,550.003,090.003,460.002,637.091,511,772
2021-12-013,095.003,150.003,035.003,125.002,381.77173,068
2021-11-303,300.003,335.003,070.003,110.002,370.33432,767
2021-11-293,315.003,390.003,295.003,300.002,515.14251,257
2021-11-263,495.003,525.003,345.003,415.002,602.79335,812
2021-11-253,530.003,620.003,465.003,475.002,648.52349,365
2021-11-243,315.003,640.003,315.003,585.002,732.36947,883
← NewerPage 20 of 21 · 1,229 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.