Kangstem Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,300.00 | 3,370.00 | 3,285.00 | 3,340.00 | 2,545.63 | 252,368 |
| 2021-11-22 | 3,295.00 | 3,325.00 | 3,260.00 | 3,290.00 | 2,507.52 | 213,157 |
| 2021-11-19 | 3,325.00 | 3,345.00 | 3,285.00 | 3,310.00 | 2,522.77 | 163,105 |
| 2021-11-18 | 3,310.00 | 3,355.00 | 3,240.00 | 3,330.00 | 2,538.01 | 174,756 |
| 2021-11-17 | 3,395.00 | 3,410.00 | 3,245.00 | 3,325.00 | 2,534.20 | 275,741 |
| 2021-11-16 | 3,455.00 | 3,470.00 | 3,350.00 | 3,395.00 | 2,587.55 | 207,212 |
| 2021-11-15 | 3,310.00 | 3,465.00 | 3,260.00 | 3,455.00 | 2,633.28 | 312,553 |
| 2021-11-12 | 3,220.00 | 3,325.00 | 3,160.00 | 3,310.00 | 2,522.77 | 328,609 |
| 2021-11-11 | 3,160.00 | 3,250.00 | 3,155.00 | 3,220.00 | 2,454.17 | 313,247 |
| 2021-11-10 | 3,235.00 | 3,295.00 | 3,145.00 | 3,250.00 | 2,477.04 | 258,981 |
| 2021-11-09 | 3,295.00 | 3,325.00 | 3,225.00 | 3,240.00 | 2,469.41 | 178,998 |
| 2021-11-08 | 3,335.00 | 3,340.00 | 3,190.00 | 3,285.00 | 2,503.71 | 352,362 |
| 2021-11-05 | 3,305.00 | 3,425.00 | 3,180.00 | 3,365.00 | 2,564.69 | 591,596 |
| 2021-11-04 | 3,395.00 | 3,435.00 | 3,275.00 | 3,305.00 | 2,518.96 | 516,466 |
| 2021-11-03 | 3,500.00 | 3,505.00 | 3,355.00 | 3,380.00 | 2,576.12 | 511,965 |
| 2021-11-02 | 3,435.00 | 3,540.00 | 3,405.00 | 3,505.00 | 2,671.39 | 810,138 |
| 2021-11-01 | 3,485.00 | 3,500.00 | 3,410.00 | 3,480.00 | 2,652.33 | 331,129 |
| 2021-10-29 | 3,480.00 | 3,565.00 | 3,470.00 | 3,490.00 | 2,659.96 | 1,331,279 |
| 2021-10-28 | 3,795.00 | 3,830.00 | 3,710.00 | 3,715.00 | 2,831.44 | 235,907 |
| 2021-10-27 | 3,970.00 | 3,980.00 | 3,770.00 | 3,770.00 | 2,873.36 | 450,490 |
| 2021-10-26 | 3,940.00 | 3,995.00 | 3,890.00 | 3,985.00 | 3,037.23 | 144,974 |
| 2021-10-25 | 3,975.00 | 3,980.00 | 3,860.00 | 3,900.00 | 2,972.44 | 119,904 |
| 2021-10-22 | 3,990.00 | 4,020.00 | 3,920.00 | 3,975.00 | 3,029.61 | 105,238 |
| 2021-10-21 | 4,050.00 | 4,070.00 | 3,965.00 | 3,980.00 | 3,033.42 | 170,110 |
| 2021-10-20 | 3,965.00 | 4,075.00 | 3,950.00 | 4,020.00 | 3,063.90 | 208,649 |
| 2021-10-19 | 3,980.00 | 4,000.00 | 3,935.00 | 3,965.00 | 3,021.98 | 125,549 |
| 2021-10-18 | 4,045.00 | 4,100.00 | 3,915.00 | 3,970.00 | 3,025.80 | 361,330 |
| 2021-10-15 | 3,980.00 | 4,195.00 | 3,950.00 | 4,140.00 | 3,155.36 | 449,964 |
| 2021-10-14 | 3,920.00 | 4,010.00 | 3,920.00 | 3,970.00 | 3,025.80 | 296,669 |
← NewerPage 21 of 21 · 1,229 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.