CHA Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7,810.00 | 7,950.00 | 7,550.00 | 7,570.00 | 7,570.00 | 126,256 |
| 2026-10-20 | 7,620.00 | 7,800.00 | 7,530.00 | 7,660.00 | 7,660.00 | 166,694 |
| 2026-10-19 | 7,690.00 | 7,800.00 | 7,430.00 | 7,790.00 | 7,790.00 | 151,697 |
| 2026-10-16 | 7,380.00 | 7,860.00 | 7,370.00 | 7,700.00 | 7,700.00 | 189,713 |
| 2026-10-15 | 7,510.00 | 7,620.00 | 7,210.00 | 7,370.00 | 7,370.00 | 343,804 |
| 2026-10-14 | 7,700.00 | 7,850.00 | 7,630.00 | 7,710.00 | 7,710.00 | 206,015 |
| 2026-10-13 | 7,620.00 | 7,740.00 | 7,400.00 | 7,700.00 | 7,700.00 | 300,662 |
| 2026-10-12 | 8,190.00 | 8,250.00 | 7,790.00 | 7,830.00 | 7,830.00 | 216,545 |
| 2026-10-08 | 8,560.00 | 8,670.00 | 8,150.00 | 8,200.00 | 8,200.00 | 166,335 |
| 2026-10-07 | 8,750.00 | 8,800.00 | 8,510.00 | 8,560.00 | 8,560.00 | 149,500 |
| 2026-10-06 | 8,480.00 | 8,890.00 | 8,320.00 | 8,660.00 | 8,660.00 | 206,205 |
| 2026-10-02 | 8,680.00 | 8,720.00 | 8,410.00 | 8,460.00 | 8,460.00 | 127,012 |
| 2026-10-01 | 8,140.00 | 8,700.00 | 8,100.00 | 8,670.00 | 8,670.00 | 258,624 |
| 2026-09-30 | 8,260.00 | 8,300.00 | 8,120.00 | 8,190.00 | 8,190.00 | 130,883 |
| 2026-09-29 | 8,320.00 | 8,340.00 | 8,030.00 | 8,180.00 | 8,180.00 | 230,716 |
| 2026-09-28 | 8,130.00 | 8,320.00 | 8,030.00 | 8,200.00 | 8,200.00 | 213,491 |
| 2026-09-23 | 7,830.00 | 7,960.00 | 7,820.00 | 7,960.00 | 7,960.00 | 123,923 |
| 2026-09-22 | 8,090.00 | 8,140.00 | 7,770.00 | 7,810.00 | 7,810.00 | 203,089 |
| 2026-09-21 | 7,990.00 | 8,070.00 | 7,830.00 | 8,040.00 | 8,040.00 | 121,290 |
| 2026-09-18 | 7,840.00 | 8,000.00 | 7,690.00 | 8,000.00 | 8,000.00 | 371,652 |
| 2026-09-17 | 7,890.00 | 7,890.00 | 7,740.00 | 7,780.00 | 7,780.00 | 144,615 |
| 2026-09-16 | 7,950.00 | 7,960.00 | 7,770.00 | 7,830.00 | 7,830.00 | 130,917 |
| 2026-09-15 | 7,940.00 | 8,030.00 | 7,880.00 | 7,950.00 | 7,950.00 | 173,195 |
| 2026-09-14 | 7,900.00 | 7,980.00 | 7,750.00 | 7,940.00 | 7,940.00 | 214,234 |
| 2026-09-11 | 7,950.00 | 8,060.00 | 7,920.00 | 8,040.00 | 8,040.00 | 203,541 |
| 2026-09-10 | 8,070.00 | 8,150.00 | 7,900.00 | 8,150.00 | 8,150.00 | 252,723 |
| 2026-09-09 | 8,090.00 | 8,250.00 | 8,070.00 | 8,120.00 | 8,120.00 | 145,207 |
| 2026-09-08 | 8,140.00 | 8,360.00 | 8,120.00 | 8,130.00 | 8,130.00 | 189,661 |
| 2026-09-07 | 8,150.00 | 8,150.00 | 8,010.00 | 8,090.00 | 8,090.00 | 123,339 |
| 2026-09-04 | 8,040.00 | 8,150.00 | 7,960.00 | 8,090.00 | 8,090.00 | 148,352 |
| 2026-09-03 | 8,110.00 | 8,180.00 | 7,870.00 | 7,920.00 | 7,920.00 | 202,404 |
| 2026-09-02 | 8,260.00 | 8,330.00 | 8,000.00 | 8,000.00 | 8,000.00 | 244,549 |
| 2026-09-01 | 8,190.00 | 8,570.00 | 8,190.00 | 8,360.00 | 8,360.00 | 360,874 |
| 2026-08-31 | 8,010.00 | 8,170.00 | 7,810.00 | 8,070.00 | 8,070.00 | 1,920,521 |
| 2026-08-28 | 8,060.00 | 8,240.00 | 7,970.00 | 8,160.00 | 8,160.00 | 170,109 |
| 2026-08-27 | 8,190.00 | 8,320.00 | 8,040.00 | 8,100.00 | 8,100.00 | 237,887 |
| 2026-08-26 | 8,390.00 | 8,480.00 | 8,160.00 | 8,260.00 | 8,260.00 | 270,181 |
| 2026-08-25 | 8,110.00 | 8,370.00 | 7,650.00 | 8,370.00 | 8,370.00 | 363,215 |
| 2026-08-24 | 8,290.00 | 8,400.00 | 8,060.00 | 8,110.00 | 8,110.00 | 271,925 |
| 2026-08-21 | 8,470.00 | 8,670.00 | 8,120.00 | 8,220.00 | 8,220.00 | 297,141 |
| 2026-08-20 | 8,950.00 | 9,140.00 | 8,500.00 | 8,650.00 | 8,650.00 | 373,828 |
| 2026-08-19 | 8,750.00 | 8,760.00 | 8,360.00 | 8,500.00 | 8,500.00 | 347,519 |
| 2026-08-18 | 9,460.00 | 9,490.00 | 8,800.00 | 8,870.00 | 8,870.00 | 411,525 |
| 2026-08-14 | 9,470.00 | 9,810.00 | 9,300.00 | 9,530.00 | 9,530.00 | 221,867 |
| 2026-08-13 | 9,560.00 | 9,710.00 | 9,350.00 | 9,490.00 | 9,490.00 | 200,716 |
| 2026-08-12 | 9,640.00 | 9,730.00 | 9,410.00 | 9,670.00 | 9,670.00 | 170,189 |
| 2026-08-11 | 9,760.00 | 10,030.00 | 9,560.00 | 9,720.00 | 9,720.00 | 269,804 |
| 2026-08-10 | 9,300.00 | 9,990.00 | 9,300.00 | 9,850.00 | 9,850.00 | 286,247 |
| 2026-08-07 | 9,200.00 | 9,450.00 | 9,000.00 | 9,300.00 | 9,300.00 | 240,439 |
| 2026-08-06 | 9,110.00 | 9,390.00 | 8,960.00 | 9,280.00 | 9,280.00 | 260,050 |
| 2026-08-05 | 9,600.00 | 9,750.00 | 9,080.00 | 9,110.00 | 9,110.00 | 446,444 |
| 2026-08-04 | 8,850.00 | 9,630.00 | 8,850.00 | 9,500.00 | 9,500.00 | 390,403 |
| 2026-08-03 | 8,370.00 | 9,320.00 | 8,300.00 | 8,930.00 | 8,930.00 | 385,356 |
| 2026-07-31 | 8,240.00 | 8,630.00 | 8,160.00 | 8,450.00 | 8,450.00 | 295,347 |
| 2026-07-30 | 8,200.00 | 8,420.00 | 7,950.00 | 8,030.00 | 8,030.00 | 301,052 |
| 2026-07-29 | 8,630.00 | 8,760.00 | 7,600.00 | 8,100.00 | 8,100.00 | 593,213 |
| 2026-07-28 | 8,880.00 | 8,960.00 | 8,220.00 | 8,460.00 | 8,460.00 | 303,583 |
| 2026-07-27 | 9,130.00 | 9,330.00 | 8,780.00 | 8,960.00 | 8,960.00 | 292,107 |
| 2026-07-24 | 8,800.00 | 9,180.00 | 8,790.00 | 8,880.00 | 8,880.00 | 248,803 |
| 2026-07-23 | 8,720.00 | 9,020.00 | 8,570.00 | 8,960.00 | 8,960.00 | 289,186 |
Page 1 of 5 · 245 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.