Kang Stem Biotech

217730
🏛️ south-korea →
1,474.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 2,518.68 2,536.05 2,431.83 2,514.33 0.1M
2022-12-28 2,392.74 2,588.16 2,371.03 2,518.68 0.2M
2022-12-27 2,405.77 2,462.22 2,371.03 2,405.77 0.1M
2022-12-26 2,449.20 2,492.62 2,397.08 2,405.77 0.2M
2022-12-23 2,614.21 2,688.04 2,431.83 2,431.83 0.3M
2022-12-22 2,609.87 2,670.67 2,579.47 2,614.21 0.1M
2022-12-21 2,648.95 2,701.06 2,596.84 2,605.53 0.1M
2022-12-20 2,588.16 2,735.80 2,475.25 2,596.84 0.2M
2022-12-19 2,575.13 2,592.50 2,549.07 2,562.10 0.1M
2022-12-16 2,514.33 2,579.47 2,509.99 2,575.13 0.1M
2022-12-15 2,661.98 2,661.98 2,570.79 2,588.16 0.1M
2022-12-14 2,553.42 2,648.95 2,549.07 2,596.84 0.1M
2022-12-13 2,553.42 2,605.53 2,531.70 2,562.10 0.1M
2022-12-12 2,483.94 2,583.81 2,483.94 2,527.36 0.1M
2022-12-09 2,553.42 2,575.13 2,523.02 2,523.02 0.0M
2022-12-08 2,605.53 2,618.55 2,509.99 2,527.36 0.1M
2022-12-07 2,648.95 2,648.95 2,562.10 2,605.53 0.1M
2022-12-06 2,670.67 2,705.41 2,596.84 2,657.64 0.1M
2022-12-05 2,631.58 2,718.43 2,605.53 2,683.69 0.1M
2022-12-02 2,579.47 2,631.58 2,579.47 2,601.18 0.1M
2022-12-01 2,596.84 2,661.98 2,588.16 2,601.18 0.0M
2022-11-30 2,579.47 2,622.90 2,553.42 2,583.81 0.0M
2022-11-29 2,549.07 2,640.27 2,527.36 2,579.47 0.1M
2022-11-28 2,644.61 2,644.61 2,531.70 2,570.79 0.1M
2022-11-25 2,648.95 2,648.95 2,588.16 2,631.58 0.1M
2022-11-24 2,609.87 2,653.29 2,579.47 2,622.90 0.1M
2022-11-23 2,675.01 2,675.01 2,588.16 2,596.84 0.1M
2022-11-22 2,722.78 2,722.78 2,601.18 2,622.90 0.1M
2022-11-21 2,805.28 2,805.28 2,675.01 2,727.12 0.1M
2022-11-18 2,761.86 2,813.97 2,727.12 2,753.17 0.1M
2022-11-17 2,722.78 2,848.71 2,648.95 2,779.23 0.3M
2022-11-16 2,809.63 2,831.34 2,692.38 2,735.80 0.2M
2022-11-15 2,605.53 2,740.15 2,605.53 2,731.46 0.2M
2022-11-14 2,570.79 2,653.29 2,553.42 2,627.24 0.1M
2022-11-11 2,605.53 2,618.55 2,549.07 2,570.79 0.2M
2022-11-10 2,540.39 2,579.47 2,488.28 2,557.76 0.1M
2022-11-09 2,540.39 2,562.10 2,514.33 2,540.39 0.1M
2022-11-08 2,427.48 2,557.76 2,427.48 2,540.39 0.1M
2022-11-07 2,431.83 2,479.59 2,423.14 2,444.85 0.0M
2022-11-04 2,470.91 2,483.94 2,410.11 2,431.83 0.1M
2022-11-03 2,449.20 2,501.31 2,414.46 2,466.57 0.1M
2022-11-02 2,440.51 2,536.05 2,410.11 2,483.94 0.1M
2022-11-01 2,418.80 2,462.22 2,392.74 2,440.51 0.1M
2022-10-31 2,410.11 2,449.20 2,388.40 2,418.80 0.1M
2022-10-28 2,449.20 2,466.57 2,405.77 2,405.77 0.1M
2022-10-27 2,462.22 2,540.39 2,462.22 2,483.94 0.2M
2022-10-26 2,536.05 2,592.50 2,475.25 2,483.94 0.1M
2022-10-25 2,588.16 2,648.95 2,427.48 2,531.70 0.2M
2022-10-24 2,640.27 2,648.95 2,527.36 2,583.81 0.3M
2022-10-21 2,466.57 2,709.75 2,366.69 2,583.81 0.6M
2022-10-20 2,371.03 2,444.85 2,349.32 2,431.83 0.1M
2022-10-19 2,475.25 2,475.25 2,366.69 2,397.08 0.1M
2022-10-18 2,362.34 2,440.51 2,353.66 2,418.80 0.1M
2022-10-17 2,323.26 2,331.95 2,188.64 2,323.26 0.2M
2022-10-14 2,258.12 2,349.32 2,219.04 2,344.97 0.1M
2022-10-13 2,266.81 2,297.21 2,166.93 2,184.30 0.2M
2022-10-12 2,262.47 2,336.29 2,245.10 2,258.12 0.1M
2022-10-11 2,353.66 2,431.83 2,275.49 2,297.21 0.2M
2022-10-07 2,514.33 2,514.33 2,423.14 2,444.85 0.1M
2022-10-06 2,453.54 2,501.31 2,436.17 2,483.94 0.1M
2022-10-05 2,549.07 2,588.16 2,388.40 2,453.54 0.4M
2022-10-04 2,431.83 2,579.47 2,397.08 2,531.70 0.6M
2022-09-30 2,614.21 2,679.35 2,371.03 2,392.74 0.9M
2022-09-29 2,414.46 2,861.74 2,305.89 2,679.35 5.6M
2022-09-28 2,184.30 2,401.43 2,166.93 2,206.01 0.3M
2022-09-27 2,206.01 2,297.21 2,166.93 2,240.75 0.1M
2022-09-26 2,327.60 2,327.60 2,175.62 2,206.01 0.2M
2022-09-23 2,514.33 2,514.33 2,288.52 2,327.60 0.6M
2022-09-22 2,527.36 2,592.50 2,449.20 2,514.33 0.1M
2022-09-21 2,618.55 2,622.90 2,540.39 2,583.81 0.1M
2022-09-20 2,601.18 2,640.27 2,583.81 2,618.55 0.0M
2022-09-19 2,627.24 2,627.24 2,540.39 2,601.18 0.1M
2022-09-16 2,688.04 2,688.04 2,562.10 2,601.18 0.1M
2022-09-15 2,670.67 2,688.04 2,627.24 2,635.92 0.1M
2022-09-14 2,614.21 2,714.09 2,588.16 2,653.29 0.1M
2022-09-13 2,609.87 2,727.12 2,479.59 2,714.09 0.1M
2022-09-08 2,609.87 2,709.75 2,566.44 2,579.47 0.2M
2022-09-07 2,744.49 2,744.49 2,601.18 2,605.53 0.2M
2022-09-06 2,753.17 2,770.54 2,670.67 2,748.83 0.3M
2022-09-05 2,909.51 2,909.51 2,709.75 2,748.83 0.3M
2022-09-02 2,870.42 2,939.90 2,844.37 2,913.85 0.2M
2022-09-01 3,005.04 3,005.04 2,853.05 2,866.08 0.2M
2022-08-31 3,005.04 3,061.49 2,883.45 3,005.04 0.2M
2022-08-30 2,887.79 3,035.44 2,883.45 3,005.04 0.2M
2022-08-29 2,909.51 2,992.01 2,835.68 2,892.13 0.4M
2022-08-26 3,117.95 3,139.66 2,970.30 2,978.99 0.4M
2022-08-25 3,200.46 3,222.17 3,052.81 3,144.00 0.4M
2022-08-24 3,491.41 3,621.68 2,965.96 3,152.69 1.9M
2022-08-23 3,613.00 3,613.00 3,374.16 3,408.90 0.4M
2022-08-22 3,469.69 3,643.40 3,352.44 3,586.94 0.4M
2022-08-19 3,647.74 3,682.48 3,352.44 3,500.09 0.7M
2022-08-18 3,521.80 3,695.51 3,443.64 3,643.40 0.5M
2022-08-17 3,691.16 3,730.25 3,517.46 3,552.20 0.5M
2022-08-16 3,430.61 3,682.48 3,391.53 3,673.79 0.8M
2022-08-12 3,426.27 3,456.67 3,274.28 3,430.61 0.4M
2022-08-11 3,387.19 3,517.46 3,361.13 3,426.27 0.2M
2022-08-10 3,430.61 3,513.12 3,300.33 3,421.93 0.4M
2022-08-09 3,391.53 3,508.78 3,322.05 3,452.32 0.6M
2022-08-08 3,187.43 3,404.56 3,187.43 3,391.53 0.8M
2022-08-05 3,091.89 3,248.22 3,044.12 3,213.48 0.6M
2022-08-04 3,039.78 3,213.48 3,005.04 3,070.18 0.6M
2022-08-03 2,787.91 3,057.15 2,783.57 3,035.44 0.7M
2022-08-02 2,827.00 2,831.34 2,744.49 2,787.91 0.1M
2022-08-01 2,827.00 2,848.71 2,792.26 2,831.34 0.1M
2022-07-29 2,861.74 2,861.74 2,783.57 2,831.34 0.1M
2022-07-28 2,848.71 2,866.08 2,774.89 2,840.02 0.1M
2022-07-27 2,748.83 2,844.37 2,744.49 2,813.97 0.1M
2022-07-26 2,822.65 2,827.00 2,722.78 2,787.91 0.1M
2022-07-25 2,900.82 2,918.19 2,770.54 2,818.31 0.1M
2022-07-22 2,857.39 2,896.48 2,796.60 2,848.71 0.1M
2022-07-21 2,835.68 2,835.68 2,779.23 2,818.31 0.1M
2022-07-20 2,913.85 2,913.85 2,796.60 2,835.68 0.1M
2022-07-19 2,761.86 2,861.74 2,692.38 2,844.37 0.2M
2022-07-18 2,661.98 2,735.80 2,648.95 2,722.78 0.1M
2022-07-15 2,570.79 2,735.80 2,570.79 2,670.67 0.2M
2022-07-14 2,562.10 2,609.87 2,509.99 2,583.81 0.1M
2022-07-13 2,566.44 2,744.49 2,514.33 2,575.13 0.3M
2022-07-12 2,583.81 2,601.18 2,518.68 2,562.10 0.1M
2022-07-11 2,518.68 2,648.95 2,479.59 2,614.21 0.1M
2022-07-08 2,496.96 2,505.65 2,444.85 2,470.91 0.0M
2022-07-07 2,457.88 2,488.28 2,436.17 2,475.25 0.1M
2022-07-06 2,453.54 2,466.57 2,388.40 2,418.80 0.1M
2022-07-05 2,362.34 2,466.57 2,362.34 2,444.85 0.1M
2022-07-04 2,444.85 2,444.85 2,262.47 2,323.26 0.1M
2022-07-01 2,340.63 2,514.33 2,271.15 2,366.69 0.1M
2022-06-30 2,414.46 2,418.80 2,340.63 2,340.63 0.1M
2022-06-29 2,449.20 2,449.20 2,371.03 2,414.46 0.1M
2022-06-28 2,405.77 2,466.57 2,375.37 2,449.20 0.1M
2022-06-27 2,353.66 2,444.85 2,336.29 2,405.77 0.1M
2022-06-24 2,253.78 2,375.37 2,253.78 2,340.63 0.1M
2022-06-23 2,440.51 2,462.22 2,236.41 2,236.41 0.3M
2022-06-22 2,566.44 2,575.13 2,414.46 2,462.22 0.1M
2022-06-21 2,462.22 2,705.41 2,388.40 2,527.36 0.5M
2022-06-20 2,562.10 2,618.55 2,388.40 2,427.48 0.2M
2022-06-17 2,488.28 2,562.10 2,444.85 2,553.42 0.1M
2022-06-16 2,566.44 2,653.29 2,527.36 2,531.70 0.1M
2022-06-15 2,605.53 2,661.98 2,531.70 2,562.10 0.1M
2022-06-14 2,527.36 2,692.38 2,501.31 2,666.32 0.2M
2022-06-13 2,774.89 2,774.89 2,640.27 2,644.61 0.2M
2022-06-10 2,866.08 2,883.45 2,822.65 2,844.37 0.1M
2022-06-09 3,390.00 3,390.00 3,295.00 3,345.00 0.0M
2022-06-08 3,315.00 3,395.00 3,285.00 3,360.00 0.1M
2022-06-07 3,420.00 3,420.00 3,315.00 3,315.00 0.1M
2022-06-03 3,405.00 3,425.00 3,385.00 3,400.00 0.0M
2022-06-02 3,420.00 3,435.00 3,395.00 3,400.00 0.0M
2022-05-31 3,405.00 3,465.00 3,390.00 3,425.00 0.1M
2022-05-30 3,440.00 3,440.00 3,365.00 3,430.00 0.1M
2022-05-27 3,410.00 3,450.00 3,375.00 3,375.00 0.1M
2022-05-26 3,400.00 3,470.00 3,380.00 3,400.00 0.1M
2022-05-25 3,405.00 3,465.00 3,350.00 3,385.00 0.1M
2022-05-24 3,500.00 3,500.00 3,380.00 3,400.00 0.1M
2022-05-23 3,500.00 3,500.00 3,425.00 3,470.00 0.1M
2022-05-20 3,455.00 3,650.00 3,415.00 3,455.00 0.2M
2022-05-19 3,415.00 3,475.00 3,400.00 3,430.00 0.1M
2022-05-18 3,109.26 3,187.43 3,061.49 3,065.84 0.2M
2022-05-17 3,540.00 3,630.00 3,520.00 3,570.00 0.1M
2022-05-16 3,660.00 3,750.00 3,555.00 3,600.00 0.2M
2022-05-13 3,350.00 3,780.00 3,345.00 3,630.00 0.8M
2022-05-12 3,410.00 3,470.00 3,260.00 3,330.00 0.0M
2022-05-11 3,470.00 3,580.00 3,455.00 3,475.00 0.1M
2022-05-10 3,126.63 3,144.00 3,005.04 3,070.18 0.2M
2022-05-09 3,640.00 3,690.00 3,600.00 3,650.00 0.1M
2022-05-06 3,585.00 3,800.00 3,530.00 3,700.00 0.2M
2022-05-04 3,820.00 3,835.00 3,615.00 3,620.00 0.3M
2022-05-03 3,775.00 3,815.00 3,705.00 3,770.00 0.1M
2022-05-02 3,810.00 3,810.00 3,690.00 3,765.00 0.1M
2022-04-29 3,700.00 3,840.00 3,655.00 3,800.00 0.2M
2022-04-28 3,700.00 3,795.00 3,630.00 3,685.00 0.2M
2022-04-27 3,640.00 3,855.00 3,590.00 3,700.00 0.6M
2022-04-26 3,765.00 3,765.00 3,630.00 3,715.00 0.5M
2022-04-25 3,470.00 3,680.00 3,420.00 3,650.00 0.6M
2022-04-24 3,520.00 3,520.00 3,520.00 3,520.00 0.0M
2022-04-22 3,460.00 3,535.00 3,420.00 3,520.00 0.1M
2022-04-21 3,565.00 3,565.00 3,465.00 3,505.00 0.0M
2022-04-20 3,535.00 3,560.00 3,460.00 3,550.00 0.2M
2022-04-19 3,450.00 3,515.00 3,400.00 3,500.00 0.3M
2022-04-18 3,335.00 3,465.00 3,315.00 3,425.00 0.2M
2022-04-15 2,857.39 2,900.82 2,831.34 2,896.48 0.1M
2022-04-14 3,440.00 3,440.00 3,290.00 3,290.00 0.1M
2022-04-13 2,779.23 2,892.13 2,779.23 2,883.45 0.2M
2022-04-12 3,330.00 3,350.00 3,160.00 3,200.00 0.2M
2022-04-11 3,365.00 3,385.00 3,305.00 3,360.00 0.0M
2022-04-08 3,410.00 3,455.00 3,300.00 3,365.00 0.2M
2022-04-07 3,505.00 3,520.00 3,365.00 3,405.00 0.3M
2022-04-06 3,350.00 3,520.00 3,335.00 3,450.00 0.3M
2022-04-05 3,370.00 3,395.00 3,280.00 3,385.00 0.2M
2022-04-04 3,205.00 3,440.00 3,205.00 3,335.00 0.0M
2022-04-03 3,240.00 3,240.00 3,240.00 3,240.00 0.0M
2022-04-01 2,770.54 2,818.31 2,744.49 2,813.97 0.2M
2022-03-31 3,145.00 3,195.00 3,110.00 3,190.00 0.1M
2022-03-30 3,190.00 3,190.00 3,115.00 3,145.00 0.1M
2022-03-29 3,030.00 3,180.00 3,030.00 3,170.00 0.2M
2022-03-28 3,075.00 3,075.00 3,000.00 3,045.00 0.1M
2022-03-25 3,105.00 3,135.00 3,060.00 3,065.00 0.1M
2022-03-24 3,160.00 3,160.00 3,100.00 3,105.00 0.1M
2022-03-23 3,180.00 3,225.00 3,135.00 3,160.00 0.1M
2022-03-22 3,210.00 3,215.00 3,140.00 3,190.00 0.1M
2022-03-21 3,175.00 3,230.00 3,165.00 3,205.00 0.1M
2022-03-18 3,190.00 3,250.00 3,095.00 3,200.00 0.3M
2022-03-17 3,160.00 3,270.00 3,105.00 3,155.00 0.3M
2022-03-16 3,095.00 3,170.00 3,065.00 3,100.00 0.1M
2022-03-15 2,950.00 3,090.00 2,950.00 3,060.00 0.1M
2022-03-14 3,125.00 3,125.00 3,000.00 3,005.00 0.1M
2022-03-11 3,065.00 3,150.00 3,055.00 3,110.00 0.1M
2022-03-10 2,670.67 2,670.67 2,635.92 2,666.32 0.1M
2022-03-08 2,930.00 3,030.00 2,905.00 3,005.00 0.1M
2022-03-07 3,045.00 3,050.00 2,910.00 2,970.00 0.1M
2022-03-04 3,105.00 3,125.00 3,020.00 3,050.00 0.1M
2022-03-03 3,130.00 3,145.00 3,070.00 3,105.00 0.1M
2022-03-02 3,120.00 3,135.00 3,020.00 3,085.00 0.1M
2022-02-28 2,980.00 3,130.00 2,940.00 3,120.00 0.1M
2022-02-25 2,965.00 3,100.00 2,910.00 3,000.00 0.3M
2022-02-24 3,000.00 3,000.00 2,875.00 2,910.00 0.1M
2022-02-23 2,965.00 3,010.00 2,950.00 3,005.00 0.0M
2022-02-22 3,020.00 3,065.00 2,950.00 2,960.00 0.1M
2022-02-21 3,000.00 3,295.00 2,920.00 3,060.00 0.2M
2022-02-20 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2022-02-18 2,935.00 3,020.00 2,920.00 3,000.00 0.0M
2022-02-17 3,015.00 3,025.00 2,875.00 2,980.00 0.1M
2022-02-16 2,870.00 3,065.00 2,870.00 2,995.00 0.1M
2022-02-15 2,930.00 2,970.00 2,855.00 2,855.00 0.1M
2022-02-14 3,030.00 3,030.00 2,880.00 2,905.00 0.1M
2022-02-11 3,060.00 3,065.00 2,970.00 3,030.00 0.1M
2022-02-10 3,205.00 3,205.00 3,055.00 3,070.00 0.0M
2022-02-09 3,150.00 3,185.00 3,130.00 3,160.00 0.1M
2022-02-08 3,205.00 3,205.00 3,090.00 3,150.00 0.1M
2022-02-07 3,115.00 3,195.00 3,075.00 3,190.00 0.1M
2022-02-04 3,100.00 3,170.00 3,015.00 3,115.00 0.1M
2022-02-03 3,020.00 3,145.00 2,955.00 3,125.00 0.0M
2022-01-28 2,815.00 2,960.00 2,780.00 2,935.00 0.1M
2022-01-27 2,980.00 3,000.00 2,815.00 2,840.00 0.0M
2022-01-26 2,980.00 3,080.00 2,965.00 2,985.00 0.2M
2022-01-25 3,195.00 3,195.00 2,985.00 3,000.00 0.3M
2022-01-24 3,210.00 3,230.00 3,070.00 3,115.00 0.2M
2022-01-23 3,210.00 3,210.00 3,210.00 3,210.00 0.0M
2022-01-21 3,235.00 3,270.00 3,185.00 3,210.00 0.1M
2022-01-20 3,170.00 3,255.00 3,150.00 3,250.00 0.0M
2022-01-19 3,170.00 3,210.00 3,105.00 3,170.00 0.2M
2022-01-18 3,300.00 3,385.00 3,220.00 3,225.00 0.2M
2022-01-17 3,450.00 3,455.00 3,310.00 3,350.00 0.0M
2022-01-16 3,520.00 3,520.00 3,520.00 3,520.00 0.0M
2022-01-14 3,340.00 3,730.00 3,290.00 3,520.00 1.7M
2022-01-13 3,370.00 3,415.00 3,280.00 3,340.00 0.2M
2022-01-12 3,315.00 3,445.00 3,315.00 3,350.00 0.2M
2022-01-11 3,375.00 3,430.00 3,260.00 3,280.00 0.2M
2022-01-10 3,500.00 3,500.00 3,350.00 3,380.00 0.0M
2022-01-07 3,530.00 3,535.00 3,435.00 3,480.00 0.3M
2022-01-06 3,320.00 3,725.00 3,300.00 3,525.00 0.0M
2022-01-05 3,380.00 3,385.00 3,265.00 3,340.00 0.0M
2022-01-04 3,295.00 3,375.00 3,270.00 3,350.00 0.2M
2022-01-03 3,245.00 3,355.00 3,200.00 3,250.00 0.2M