Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

CORESTEMCHEMON Inc. (166480.KQ)

Compare
3,400.00
+40.00
+(1.19%)
At close: 3:30:17 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20253,380.003,405.003,320.003,400.003,400.0079,790
Apr 17, 20253,390.003,455.003,310.003,360.003,360.00566,447
Apr 16, 20253,420.003,475.003,350.003,415.003,415.0051,878
Apr 15, 20253,430.003,475.003,340.003,375.003,375.0065,237
Apr 14, 20253,445.003,535.003,310.003,490.003,490.00137,406
Apr 11, 20253,100.003,575.003,100.003,500.003,500.00532,465
Apr 10, 20252,855.003,065.002,855.003,030.003,030.00110,043
Apr 9, 20252,895.002,945.002,770.002,785.002,785.0073,343
Apr 8, 20252,860.002,940.002,805.002,915.002,915.00120,502
Apr 7, 20253,110.003,115.002,765.002,795.002,795.00436,889
Apr 4, 20253,140.003,175.003,010.003,155.003,155.00229,179
Apr 3, 20253,235.003,235.003,145.003,150.003,150.0065,834
Apr 2, 20253,325.003,330.003,150.003,175.003,175.0074,307
Apr 1, 20253,165.003,340.003,165.003,235.003,235.00102,194
Mar 31, 20253,405.003,445.003,135.003,165.003,165.00219,377
Mar 28, 20253,555.003,575.003,440.003,460.003,460.00108,506
Mar 27, 20253,610.003,735.003,450.003,510.003,510.00770,839
Mar 26, 20253,680.003,750.003,605.003,645.003,645.00189,510
Mar 25, 20253,465.003,980.003,400.003,690.003,690.001,195,451
Mar 24, 20253,420.003,585.003,300.003,465.003,465.0094,869
Mar 21, 20253,395.003,620.003,385.003,415.003,415.00166,231
Mar 20, 20253,475.003,535.003,370.003,380.003,380.00164,233
Mar 19, 20253,495.003,560.003,440.003,475.003,475.0083,435
Mar 18, 20253,560.003,615.003,485.003,495.003,495.00134,062
Mar 17, 20253,570.003,660.003,480.003,565.003,565.00122,669
Mar 14, 20253,720.003,810.003,505.003,630.003,630.00233,091
Mar 13, 20253,745.003,910.003,705.003,720.003,720.00221,997
Mar 12, 20253,670.003,865.003,600.003,780.003,780.00173,733
Mar 11, 20253,485.003,720.003,390.003,670.003,670.00125,536
Mar 10, 20253,590.003,620.003,480.003,495.003,495.00114,227
Mar 7, 20253,700.003,700.003,615.003,620.003,620.0068,094
Mar 6, 20253,710.003,815.003,600.003,650.003,650.00116,940
Mar 5, 20253,540.003,800.003,540.003,710.003,710.00169,638
Mar 4, 20253,570.003,605.003,470.003,570.003,570.0083,042
Feb 28, 20253,720.003,740.003,590.003,590.003,590.00163,512
Feb 27, 20253,840.003,890.003,695.003,720.003,720.00118,329
Feb 26, 20253,690.003,880.003,650.003,765.003,765.00187,254
Feb 25, 20253,745.003,765.003,630.003,650.003,650.00132,946
Feb 24, 20253,740.003,770.003,665.003,730.003,730.00130,838
Feb 21, 20253,950.003,950.003,735.003,795.003,795.00464,142
Feb 20, 20253,655.004,180.003,650.003,975.003,975.001,602,263
Feb 19, 20253,515.003,770.003,515.003,640.003,640.00256,915
Feb 18, 20253,485.003,550.003,415.003,515.003,515.0082,006
Feb 17, 20253,405.003,540.003,360.003,485.003,485.00113,743
Feb 14, 20253,580.003,580.003,350.003,405.003,405.00185,966
Feb 13, 20253,625.003,720.003,520.003,520.003,520.00140,951
Feb 12, 20253,740.003,840.003,550.003,570.003,570.00228,772
Feb 11, 20253,750.003,770.003,530.003,670.003,670.00326,946
Feb 10, 20253,125.003,830.003,075.003,760.003,760.001,284,016
Feb 7, 20253,245.003,295.003,140.003,150.003,150.00137,154
Feb 6, 20253,310.003,390.003,210.003,210.003,210.00145,316
Feb 5, 20253,255.003,425.003,235.003,340.003,340.00199,545
Feb 4, 20253,210.003,400.003,210.003,250.003,250.00220,018
Feb 3, 20253,385.003,385.003,115.003,205.003,205.00489,769
Jan 31, 20253,585.003,605.003,365.003,385.003,385.00323,615
Jan 24, 20253,550.003,655.003,525.003,585.003,585.00213,083
Jan 23, 20253,770.003,770.003,600.003,605.003,605.00368,301
Jan 22, 20253,750.003,785.003,710.003,735.003,735.00143,136
Jan 21, 20253,740.003,870.003,720.003,720.003,720.00179,989
Jan 20, 20253,720.003,880.003,680.003,785.003,785.00306,959
Jan 17, 20253,700.003,740.003,625.003,705.003,705.00267,719
Jan 16, 20253,725.003,775.003,600.003,685.003,685.00392,141
Jan 15, 20253,835.003,860.003,690.003,715.003,715.00474,698
Jan 14, 20253,970.003,970.003,750.003,830.003,830.00501,085
Jan 13, 20253,975.004,070.003,885.003,920.003,920.00323,400
Jan 10, 20254,120.004,180.003,990.004,005.004,005.00382,494
Jan 9, 20254,230.004,240.004,070.004,120.004,120.00347,112
Jan 8, 20254,055.004,450.004,000.004,195.004,195.001,476,695
Jan 7, 20254,200.004,220.004,030.004,055.004,055.00629,548
Jan 6, 20254,185.004,265.004,140.004,185.004,185.00457,773
Jan 3, 20254,150.004,230.004,035.004,165.004,165.00593,274
Jan 2, 20253,935.004,145.003,885.004,145.004,145.00642,274
Dec 30, 20244,050.004,345.003,880.003,880.003,880.001,338,077
Dec 27, 20244,065.004,240.003,770.004,025.004,025.001,943,984
Dec 26, 20244,455.004,545.003,980.004,020.004,020.002,270,776
Dec 24, 20244,670.004,815.004,280.004,400.004,400.002,513,155
Dec 23, 20244,730.005,060.004,515.004,740.004,740.006,074,809
Dec 20, 20245,200.005,500.005,070.005,070.005,070.008,558,759
Dec 19, 20247,240.007,240.007,240.007,240.007,240.0060,603
Dec 18, 202410,330.0010,330.0010,330.0010,330.0010,330.00103,426
Dec 17, 202414,370.0015,570.0014,220.0014,750.0014,750.00459,754
Dec 16, 202414,200.0014,820.0013,910.0014,470.0014,470.00312,553
Dec 13, 202412,100.0015,000.0011,880.0014,360.0014,360.001,506,391
Dec 12, 202411,070.0012,110.0010,900.0011,990.0011,990.00308,407
Dec 11, 202411,310.0011,650.0010,920.0011,030.0011,030.00201,945
Dec 10, 202411,100.0011,980.0011,100.0011,510.0011,510.00264,780
Dec 9, 202411,780.0012,090.0010,800.0011,100.0011,100.00227,638
Dec 6, 202412,360.0012,850.0011,430.0012,190.0012,190.00309,723
Dec 5, 202410,700.0012,760.0010,690.0012,360.0012,360.00387,778
Dec 4, 202410,910.0011,110.0010,600.0010,890.0010,890.00248,232
Dec 3, 202411,010.0011,570.0011,010.0011,270.0011,270.0080,005
Dec 2, 202411,430.0011,600.0010,870.0011,250.0011,250.00122,714
Nov 29, 202411,580.0011,580.0010,970.0011,170.0011,170.00137,685
Nov 28, 202411,620.0011,620.0011,170.0011,200.0011,200.00124,563
Nov 27, 202411,000.0011,790.0010,730.0011,540.0011,540.00384,277
Nov 26, 202411,320.0011,450.0010,730.0011,200.0011,200.00265,580
Nov 25, 202411,540.0011,820.0011,290.0011,310.0011,310.00166,391
Nov 22, 202411,620.0012,000.0011,120.0011,500.0011,500.00233,845
Nov 21, 202412,530.0012,710.0010,000.0011,840.0011,840.00275,294
Nov 20, 202412,290.0013,260.0012,200.0012,720.0012,720.00488,145
Nov 19, 202411,430.0012,270.0011,430.0011,880.0011,880.00187,012
Nov 18, 202411,970.0012,030.0010,950.0011,410.0011,410.00406,919
Nov 15, 202412,700.0012,830.0011,900.0012,300.0012,300.00304,016
Nov 14, 202414,060.0014,370.0012,700.0012,710.0012,710.00211,987
Nov 13, 202413,480.0014,300.0013,080.0013,960.0013,960.00219,279
Nov 12, 202414,620.0014,620.0013,300.0013,550.0013,550.00275,306
Nov 11, 202414,750.0015,220.0014,350.0014,620.0014,620.00226,812
Nov 8, 202414,450.0015,100.0014,130.0014,870.0014,870.00217,591
Nov 7, 202414,410.0014,490.0013,950.0014,340.0014,340.00135,925
Nov 6, 202413,160.0014,700.0013,160.0014,400.0014,400.00385,814
Nov 5, 202413,360.0013,440.0012,980.0013,150.0013,150.0063,061
Nov 4, 202412,910.0013,530.0012,810.0013,360.0013,360.00120,067
Nov 1, 202413,340.0013,440.0012,880.0013,000.0013,000.00131,992
Oct 31, 202413,210.0013,580.0013,070.0013,380.0013,380.0069,966
Oct 30, 202413,900.0013,990.0013,170.0013,200.0013,200.00156,667
Oct 29, 202413,200.0013,970.0012,700.0013,770.0013,770.00333,273
Oct 28, 202414,200.0014,580.0013,190.0013,420.0013,420.00345,831
Oct 25, 202414,600.0015,050.0014,300.0014,390.0014,390.00153,153
Oct 24, 202414,770.0015,290.0014,610.0014,760.0014,760.00141,716
Oct 23, 202415,280.0015,280.0014,550.0014,960.0014,960.00174,003
Oct 22, 202415,020.0015,610.0014,780.0015,120.0015,120.00265,206
Oct 21, 202414,600.0015,300.0014,140.0015,010.0015,010.00339,295
Oct 18, 202415,220.0015,260.0014,400.0014,420.0014,420.00295,743
Oct 17, 202414,740.0015,280.0014,360.0015,220.0015,220.00328,123
Oct 16, 202414,900.0015,050.0014,710.0014,740.0014,740.00221,932
Oct 15, 202413,620.0015,100.0013,620.0014,990.0014,990.00914,929
Oct 14, 202413,500.0013,720.0013,180.0013,610.0013,610.00316,714
Oct 11, 202413,630.0013,800.0013,090.0013,710.0013,710.00298,894
Oct 10, 202413,890.0014,090.0013,540.0013,700.0013,700.00213,140
Oct 8, 202414,010.0014,170.0013,740.0014,000.0014,000.00167,741
Oct 7, 202413,990.0014,290.0013,690.0014,050.0014,050.00320,805
Oct 4, 202412,590.0014,420.0012,460.0013,990.0013,990.00993,265
Oct 2, 202411,750.0013,190.0011,660.0012,590.0012,590.00431,981
Sep 30, 202412,080.0012,170.0011,590.0011,980.0011,980.00182,182
Sep 27, 202412,650.0012,790.0011,980.0012,080.0012,080.00220,359
Sep 26, 202412,650.0013,270.0012,440.0012,650.0012,650.00246,360
Sep 25, 202413,090.0013,090.0012,650.0012,650.0012,650.00170,201
Sep 24, 202411,900.0013,660.0011,900.0012,890.0012,890.00631,304
Sep 23, 202411,990.0012,220.0011,860.0011,900.0011,900.00145,748
Sep 20, 202411,980.0012,350.0011,810.0012,110.0012,110.00162,760
Sep 19, 202411,100.0012,100.0011,100.0011,990.0011,990.00222,584
Sep 13, 202410,920.0011,100.0010,740.0010,950.0010,950.0073,133
Sep 12, 202410,910.0011,240.0010,620.0011,030.0011,030.00132,502
Sep 11, 202411,000.0011,280.0010,440.0010,800.0010,800.0085,709
Sep 10, 202410,550.0011,330.0010,550.0011,110.0011,110.00110,998
Sep 9, 202410,700.0010,700.0010,000.0010,630.0010,630.0069,599
Sep 6, 202410,870.0011,050.0010,350.0010,630.0010,630.00106,718
Sep 5, 202411,580.0011,670.0010,850.0011,000.0011,000.00154,115
Sep 4, 202411,210.0011,900.0011,130.0011,520.0011,520.00169,722
Sep 3, 202411,040.0011,790.0011,040.0011,630.0011,630.00169,574
Sep 2, 202411,410.0011,410.0011,000.0011,160.0011,160.0087,278
Aug 30, 202411,650.0011,660.0011,120.0011,270.0011,270.00539,816
Aug 29, 202410,910.0012,050.0010,910.0011,630.0011,630.00353,201
Aug 28, 202410,870.0011,420.0010,620.0011,000.0011,000.0099,933
Aug 27, 202410,640.0010,870.0010,440.0010,670.0010,670.0045,296
Aug 26, 202410,200.0010,800.0010,180.0010,640.0010,640.0083,025
Aug 23, 202410,180.0010,250.009,990.0010,160.0010,160.0026,508
Aug 22, 202410,210.0010,210.009,910.0010,190.0010,190.0049,007
Aug 21, 202410,180.0010,250.0010,000.0010,200.0010,200.0037,021
Aug 20, 202410,390.0010,590.0010,080.0010,080.0010,080.0053,599
Aug 19, 202410,700.0010,700.0010,240.0010,390.0010,390.0074,670
Aug 16, 202410,660.0010,850.0010,560.0010,700.0010,700.0047,112
Aug 14, 202410,630.0010,790.009,980.0010,660.0010,660.0035,113
Aug 13, 202410,690.0010,840.0010,430.0010,600.0010,600.0043,560
Aug 12, 202410,500.0010,940.0010,290.0010,720.0010,720.0057,288
Aug 9, 202410,300.0010,550.0010,160.0010,400.0010,400.0038,406
Aug 8, 202410,490.0010,540.0010,040.0010,080.0010,080.0074,301
Aug 7, 20249,590.0010,640.009,550.0010,540.0010,540.0099,169
Aug 6, 20249,130.009,860.009,130.009,590.009,590.0097,325
Aug 5, 202410,200.0010,200.008,450.009,380.009,380.00259,653
Aug 2, 202410,830.0010,830.0010,250.0010,290.0010,290.0094,293
Aug 1, 202410,690.0010,970.0010,510.0010,830.0010,830.0055,597
Jul 31, 202411,010.0011,030.0010,480.0010,690.0010,690.00120,769
Jul 30, 202411,490.0011,490.0010,980.0011,010.0011,010.0077,687
Jul 29, 202411,460.0011,600.0011,330.0011,340.0011,340.0045,354
Jul 26, 202411,500.0011,550.0011,280.0011,460.0011,460.0035,392
Jul 25, 202411,550.0011,660.0011,030.0011,500.0011,500.0090,406
Jul 24, 202411,700.0011,800.0011,570.0011,660.0011,660.0088,223
Jul 23, 202412,100.0012,100.0011,600.0011,700.0011,700.0086,882
Jul 22, 202412,300.0012,300.0011,850.0012,000.0012,000.00127,513
Jul 19, 202412,200.0012,500.0012,080.0012,410.0012,410.0071,656
Jul 18, 202412,360.0012,490.0012,020.0012,360.0012,360.0096,160
Jul 17, 202412,600.0012,670.0012,350.0012,490.0012,490.0081,165
Jul 16, 202412,600.0012,600.0012,060.0012,370.0012,370.00388,244
Jul 15, 202412,350.0012,750.0012,320.0012,600.0012,600.00106,087
Jul 12, 202411,760.0012,530.0011,650.0012,420.0012,420.00157,084
Jul 11, 202412,300.0012,480.0011,400.0011,650.0011,650.00322,064
Jul 10, 202412,700.0013,050.0012,350.0012,490.0012,490.00248,955
Jul 9, 202412,760.0012,760.0012,450.0012,530.0012,530.0072,529
Jul 8, 202412,390.0012,790.0012,000.0012,690.0012,690.00108,097
Jul 5, 202411,980.0012,630.0011,880.0012,390.0012,390.00153,650
Jul 4, 202411,820.0012,180.0011,650.0011,850.0011,850.00154,890
Jul 3, 202411,670.0011,860.0011,300.0011,600.0011,600.00115,744
Jul 2, 202412,250.0012,250.0011,620.0011,680.0011,680.00168,634
Jul 1, 202412,220.0012,430.0011,990.0012,120.0012,120.00135,888
Jun 28, 202412,870.0012,930.0012,080.0012,340.0012,340.00252,296
Jun 27, 202412,410.0012,930.0012,410.0012,620.0012,620.0078,840
Jun 26, 202412,110.0012,800.0011,950.0012,600.0012,600.00135,042
Jun 25, 202412,710.0013,090.0011,900.0012,290.0012,290.00250,801
Jun 24, 202413,730.0013,810.0012,470.0012,910.0012,910.00284,675
Jun 21, 202413,600.0013,910.0013,580.0013,630.0013,630.00209,066
Jun 20, 202413,540.0013,850.0013,280.0013,600.0013,600.00186,247
Jun 19, 202413,310.0013,790.0013,210.0013,540.0013,540.00120,599
Jun 18, 202413,750.0013,750.0012,960.0013,310.0013,310.00182,866
Jun 17, 202413,850.0014,600.0013,680.0013,760.0013,760.00325,510
Jun 14, 202413,110.0013,910.0012,980.0013,840.0013,840.00232,890
Jun 13, 202413,290.0013,330.0012,790.0013,200.0013,200.00135,067
Jun 12, 202413,680.0013,780.0013,060.0013,150.0013,150.00164,761
Jun 11, 202413,630.0014,000.0013,430.0013,680.0013,680.00152,718
Jun 10, 202413,400.0013,880.0013,080.0013,630.0013,630.00189,967
Jun 7, 202413,380.0014,490.0013,300.0013,500.0013,500.00631,883
Jun 5, 202412,250.0013,360.0011,930.0013,320.0013,320.00449,453
Jun 4, 202411,970.0012,360.0011,870.0012,180.0012,180.00157,018
Jun 3, 202411,880.0011,950.0011,630.0011,880.0011,880.00107,264
May 31, 202411,720.0011,980.0011,460.0011,980.0011,980.00117,590
May 30, 202411,590.0011,800.0011,350.0011,460.0011,460.0081,823
May 29, 202411,880.0012,100.0011,500.0011,610.0011,610.00117,090
May 28, 202411,420.0012,150.0011,200.0011,880.0011,880.00231,840
May 27, 202411,550.0011,720.0011,300.0011,420.0011,420.00111,888
May 24, 202411,510.0011,680.0011,410.0011,540.0011,540.00153,309
May 23, 202410,890.0011,540.0010,730.0011,510.0011,510.00164,215
May 22, 202411,300.0011,300.0010,880.0010,890.0010,890.00118,798
May 21, 202411,120.0011,620.0010,800.0011,320.0011,320.00163,550
May 20, 202410,500.0011,890.0010,290.0011,200.0011,200.00421,609
May 17, 202410,240.0010,330.009,900.0010,150.0010,150.00130,218
May 16, 202410,400.0010,650.0010,340.0010,340.0010,340.0049,607
May 14, 202410,850.0010,850.0010,400.0010,420.0010,420.0090,327
May 13, 202410,640.0010,940.0010,410.0010,720.0010,720.0079,222
May 10, 202410,600.0010,990.0010,360.0010,640.0010,640.0091,164
May 9, 202411,050.0011,190.0010,570.0010,700.0010,700.00105,086
May 8, 202411,130.0011,240.0010,020.0011,020.0011,020.00153,129
May 7, 202411,600.0011,760.0011,120.0011,130.0011,130.00175,592
May 3, 202411,640.0011,880.0011,480.0011,650.0011,650.00132,609
May 2, 202411,540.0011,940.0011,500.0011,640.0011,640.00140,123
Apr 30, 202411,690.0011,840.0011,460.0011,530.0011,530.00117,481
Apr 29, 202411,520.0011,930.0011,420.0011,690.0011,690.00165,138
Apr 26, 202411,770.0012,100.0011,510.0011,570.0011,570.00182,253
Apr 25, 202411,880.0012,090.0011,500.0011,780.0011,780.00188,069
Apr 24, 202411,870.0012,380.0011,600.0011,870.0011,870.00306,027
Apr 23, 202411,850.0012,280.0011,620.0011,700.0011,700.00217,246
Apr 22, 202411,330.0012,930.0011,330.0011,820.0011,820.00672,992
Apr 19, 202411,990.0012,300.0011,200.0011,330.0011,330.00761,041
Apr 18, 202412,540.0013,440.0012,100.0012,700.0012,700.00932,481