CHA Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,920.00 | 9,160.00 | 8,500.00 | 8,550.00 | 8,550.00 | 197,644 |
| 2026-07-21 | 8,730.00 | 8,780.00 | 8,420.00 | 8,690.00 | 8,690.00 | 243,478 |
| 2026-07-20 | 8,850.00 | 9,020.00 | 8,660.00 | 8,720.00 | 8,720.00 | 226,118 |
| 2026-07-16 | 9,490.00 | 9,570.00 | 9,030.00 | 9,120.00 | 9,120.00 | 237,253 |
| 2026-07-15 | 9,230.00 | 9,670.00 | 9,220.00 | 9,530.00 | 9,530.00 | 225,792 |
| 2026-07-14 | 9,800.00 | 9,800.00 | 9,020.00 | 9,180.00 | 9,180.00 | 435,572 |
| 2026-07-13 | 10,250.00 | 10,510.00 | 9,630.00 | 9,700.00 | 9,700.00 | 346,545 |
| 2026-07-10 | 9,930.00 | 10,430.00 | 9,840.00 | 10,200.00 | 10,200.00 | 297,115 |
| 2026-07-09 | 9,980.00 | 10,280.00 | 9,760.00 | 9,840.00 | 9,840.00 | 262,354 |
| 2026-07-08 | 10,310.00 | 10,310.00 | 9,750.00 | 9,880.00 | 9,880.00 | 340,391 |
| 2026-07-07 | 10,490.00 | 10,710.00 | 10,050.00 | 10,380.00 | 10,380.00 | 302,127 |
| 2026-07-06 | 10,550.00 | 10,650.00 | 10,250.00 | 10,480.00 | 10,480.00 | 210,983 |
| 2026-07-03 | 10,740.00 | 10,770.00 | 10,140.00 | 10,460.00 | 10,460.00 | 269,008 |
| 2026-07-02 | 10,760.00 | 10,870.00 | 10,380.00 | 10,650.00 | 10,650.00 | 244,291 |
| 2026-07-01 | 10,900.00 | 11,490.00 | 10,750.00 | 10,810.00 | 10,810.00 | 238,234 |
| 2026-06-30 | 11,450.00 | 11,560.00 | 10,730.00 | 10,860.00 | 10,860.00 | 261,597 |
| 2026-06-29 | 10,300.00 | 11,680.00 | 10,300.00 | 11,610.00 | 11,610.00 | 422,137 |
| 2026-06-26 | 10,830.00 | 10,890.00 | 10,220.00 | 10,480.00 | 10,480.00 | 414,101 |
| 2026-06-25 | 11,380.00 | 11,740.00 | 10,930.00 | 10,930.00 | 10,930.00 | 323,324 |
| 2026-06-24 | 11,480.00 | 11,720.00 | 11,130.00 | 11,380.00 | 11,380.00 | 340,040 |
| 2026-06-23 | 11,520.00 | 11,960.00 | 11,290.00 | 11,470.00 | 11,470.00 | 370,178 |
| 2026-06-22 | 11,590.00 | 12,000.00 | 11,320.00 | 11,580.00 | 11,580.00 | 289,778 |
| 2026-06-19 | 12,100.00 | 12,410.00 | 11,640.00 | 11,930.00 | 11,930.00 | 732,227 |
| 2026-06-18 | 12,670.00 | 12,750.00 | 12,080.00 | 12,080.00 | 12,080.00 | 196,821 |
| 2026-06-17 | 12,480.00 | 12,860.00 | 12,130.00 | 12,580.00 | 12,580.00 | 237,157 |
| 2026-06-16 | 12,270.00 | 12,530.00 | 12,030.00 | 12,360.00 | 12,360.00 | 302,592 |
| 2026-06-15 | 12,210.00 | 12,550.00 | 12,000.00 | 12,190.00 | 12,190.00 | 276,089 |
| 2026-06-12 | 12,150.00 | 12,260.00 | 11,730.00 | 11,880.00 | 11,880.00 | 367,668 |
| 2026-06-11 | 11,100.00 | 11,740.00 | 10,830.00 | 11,740.00 | 11,740.00 | 677,723 |
| 2026-06-10 | 11,330.00 | 11,750.00 | 11,030.00 | 11,300.00 | 11,300.00 | 292,924 |
| 2026-06-09 | 11,330.00 | 12,000.00 | 11,160.00 | 11,610.00 | 11,610.00 | 428,711 |
| 2026-06-08 | 11,350.00 | 12,000.00 | 11,150.00 | 11,230.00 | 11,230.00 | 452,424 |
| 2026-06-05 | 12,900.00 | 12,910.00 | 12,300.00 | 12,310.00 | 12,310.00 | 304,131 |
| 2026-06-04 | 13,000.00 | 13,240.00 | 12,500.00 | 12,830.00 | 12,830.00 | 242,342 |
| 2026-06-02 | 13,080.00 | 13,340.00 | 12,650.00 | 12,840.00 | 12,840.00 | 432,795 |
| 2026-06-01 | 13,710.00 | 13,790.00 | 13,120.00 | 13,320.00 | 13,320.00 | 381,130 |
| 2026-05-29 | 13,650.00 | 13,670.00 | 13,010.00 | 13,470.00 | 13,470.00 | 379,834 |
| 2026-05-28 | 14,080.00 | 14,080.00 | 13,160.00 | 13,570.00 | 13,570.00 | 357,153 |
| 2026-05-27 | 14,050.00 | 14,450.00 | 13,760.00 | 13,900.00 | 13,900.00 | 407,411 |
| 2026-05-26 | 14,910.00 | 15,290.00 | 14,170.00 | 14,270.00 | 14,270.00 | 511,497 |
| 2026-05-22 | 13,630.00 | 14,490.00 | 13,590.00 | 14,180.00 | 14,180.00 | 428,000 |
| 2026-05-21 | 13,670.00 | 14,040.00 | 13,350.00 | 13,450.00 | 13,450.00 | 369,675 |
| 2026-05-20 | 14,050.00 | 14,050.00 | 12,700.00 | 13,500.00 | 13,500.00 | 456,849 |
| 2026-05-19 | 14,400.00 | 14,670.00 | 13,700.00 | 13,930.00 | 13,930.00 | 641,532 |
| 2026-05-18 | 14,790.00 | 14,790.00 | 13,800.00 | 14,310.00 | 14,310.00 | 432,775 |
| 2026-05-15 | 15,610.00 | 15,680.00 | 14,620.00 | 14,940.00 | 14,940.00 | 432,751 |
| 2026-05-14 | 15,000.00 | 15,780.00 | 15,000.00 | 15,390.00 | 15,390.00 | 507,023 |
| 2026-05-13 | 15,950.00 | 15,950.00 | 14,850.00 | 14,890.00 | 14,890.00 | 463,627 |
| 2026-05-12 | 15,220.00 | 15,680.00 | 14,700.00 | 15,410.00 | 15,410.00 | 634,889 |
| 2026-05-11 | 15,400.00 | 15,600.00 | 15,000.00 | 15,170.00 | 15,170.00 | 573,436 |
| 2026-05-08 | 16,250.00 | 16,430.00 | 15,690.00 | 15,740.00 | 15,740.00 | 435,658 |
| 2026-05-07 | 16,070.00 | 16,780.00 | 16,020.00 | 16,170.00 | 16,170.00 | 391,858 |
| 2026-05-06 | 16,900.00 | 16,900.00 | 15,980.00 | 16,090.00 | 16,090.00 | 691,004 |
| 2026-05-04 | 17,270.00 | 17,440.00 | 16,860.00 | 16,900.00 | 16,900.00 | 366,668 |
| 2026-04-30 | 17,450.00 | 17,660.00 | 17,050.00 | 17,090.00 | 17,090.00 | 296,711 |
| 2026-04-29 | 17,540.00 | 17,660.00 | 17,150.00 | 17,400.00 | 17,400.00 | 266,307 |
| 2026-04-28 | 17,780.00 | 17,790.00 | 17,520.00 | 17,530.00 | 17,530.00 | 291,835 |
| 2026-04-27 | 18,110.00 | 18,330.00 | 17,740.00 | 17,780.00 | 17,780.00 | 298,896 |
| 2026-04-24 | 17,490.00 | 18,190.00 | 17,310.00 | 17,940.00 | 17,940.00 | 317,420 |
| 2026-04-23 | 17,500.00 | 17,870.00 | 17,260.00 | 17,640.00 | 17,640.00 | 363,847 |
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.