CHA Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 17,340.00 | 17,450.00 | 16,980.00 | 17,270.00 | 17,270.00 | 336,976 |
| 2026-04-21 | 17,870.00 | 17,900.00 | 17,350.00 | 17,390.00 | 17,390.00 | 382,197 |
| 2026-04-20 | 18,060.00 | 18,120.00 | 17,790.00 | 17,800.00 | 17,800.00 | 288,860 |
| 2026-04-17 | 18,100.00 | 18,300.00 | 17,870.00 | 18,200.00 | 18,200.00 | 234,511 |
| 2026-04-16 | 18,220.00 | 18,500.00 | 18,060.00 | 18,080.00 | 18,080.00 | 245,684 |
| 2026-04-15 | 17,990.00 | 18,350.00 | 17,820.00 | 18,120.00 | 18,120.00 | 295,565 |
| 2026-04-14 | 17,670.00 | 18,130.00 | 17,650.00 | 17,710.00 | 17,710.00 | 239,997 |
| 2026-04-13 | 17,300.00 | 17,810.00 | 17,140.00 | 17,480.00 | 17,480.00 | 175,208 |
| 2026-04-10 | 17,600.00 | 17,750.00 | 17,430.00 | 17,600.00 | 17,600.00 | 227,515 |
| 2026-04-09 | 17,920.00 | 17,970.00 | 17,310.00 | 17,370.00 | 17,370.00 | 343,136 |
| 2026-04-08 | 18,300.00 | 18,400.00 | 17,900.00 | 18,100.00 | 18,100.00 | 391,253 |
| 2026-04-07 | 17,450.00 | 18,080.00 | 17,000.00 | 17,230.00 | 17,230.00 | 253,289 |
| 2026-04-06 | 17,490.00 | 17,550.00 | 17,000.00 | 17,130.00 | 17,130.00 | 306,062 |
| 2026-04-03 | 18,160.00 | 18,280.00 | 17,260.00 | 17,520.00 | 17,520.00 | 377,895 |
| 2026-04-02 | 18,980.00 | 19,070.00 | 17,590.00 | 17,830.00 | 17,830.00 | 432,505 |
| 2026-04-01 | 18,210.00 | 19,000.00 | 18,100.00 | 18,840.00 | 18,840.00 | 369,406 |
| 2026-03-31 | 18,000.00 | 18,270.00 | 17,200.00 | 17,350.00 | 17,350.00 | 430,131 |
| 2026-03-30 | 18,780.00 | 18,780.00 | 18,320.00 | 18,400.00 | 18,400.00 | 341,708 |
| 2026-03-27 | 19,100.00 | 19,760.00 | 18,760.00 | 19,680.00 | 19,680.00 | 494,177 |
| 2026-03-26 | 19,450.00 | 20,450.00 | 19,210.00 | 19,580.00 | 19,580.00 | 673,603 |
| 2026-03-25 | 18,610.00 | 19,980.00 | 18,590.00 | 19,680.00 | 19,680.00 | 524,427 |
| 2026-03-24 | 18,440.00 | 18,800.00 | 18,050.00 | 18,500.00 | 18,500.00 | 330,236 |
| 2026-03-23 | 18,370.00 | 18,530.00 | 18,010.00 | 18,160.00 | 18,160.00 | 528,586 |
| 2026-03-20 | 19,230.00 | 19,640.00 | 18,880.00 | 18,950.00 | 18,950.00 | 516,478 |
| 2026-03-19 | 18,770.00 | 19,200.00 | 18,620.00 | 18,750.00 | 18,750.00 | 458,452 |
| 2026-03-18 | 19,450.00 | 19,500.00 | 19,190.00 | 19,300.00 | 19,300.00 | 277,980 |
| 2026-03-17 | 19,330.00 | 19,590.00 | 19,030.00 | 19,200.00 | 19,200.00 | 340,444 |
| 2026-03-16 | 20,200.00 | 20,200.00 | 18,950.00 | 19,020.00 | 19,020.00 | 484,225 |
| 2026-03-13 | 19,250.00 | 20,200.00 | 19,010.00 | 19,760.00 | 19,760.00 | 598,169 |
| 2026-03-12 | 18,190.00 | 19,930.00 | 18,150.00 | 19,850.00 | 19,850.00 | 1,622,644 |
| 2026-03-11 | 19,240.00 | 19,240.00 | 18,140.00 | 18,200.00 | 18,200.00 | 613,090 |
| 2026-03-10 | 19,230.00 | 19,300.00 | 18,590.00 | 18,870.00 | 18,870.00 | 546,717 |
| 2026-03-09 | 18,810.00 | 19,280.00 | 17,830.00 | 18,320.00 | 18,320.00 | 576,322 |
| 2026-03-06 | 18,790.00 | 20,200.00 | 18,730.00 | 19,800.00 | 19,800.00 | 702,389 |
| 2026-03-05 | 18,530.00 | 19,920.00 | 18,100.00 | 19,040.00 | 19,040.00 | 1,169,817 |
| 2026-03-04 | 19,000.00 | 19,440.00 | 17,100.00 | 17,270.00 | 17,270.00 | 1,385,386 |
| 2026-03-03 | 21,200.00 | 21,400.00 | 19,910.00 | 19,910.00 | 19,910.00 | 945,859 |
| 2026-02-27 | 22,700.00 | 22,900.00 | 20,950.00 | 21,650.00 | 21,650.00 | 1,005,355 |
| 2026-02-26 | 21,850.00 | 21,850.00 | 21,000.00 | 21,450.00 | 21,450.00 | 516,724 |
| 2026-02-25 | 21,400.00 | 21,750.00 | 21,100.00 | 21,650.00 | 21,650.00 | 395,664 |
| 2026-02-24 | 21,200.00 | 21,450.00 | 20,850.00 | 21,250.00 | 21,250.00 | 504,830 |
| 2026-02-23 | 21,400.00 | 21,900.00 | 20,900.00 | 21,250.00 | 21,250.00 | 551,024 |
| 2026-02-20 | 21,600.00 | 21,800.00 | 21,000.00 | 21,400.00 | 21,400.00 | 457,281 |
| 2026-02-19 | 20,550.00 | 21,350.00 | 19,870.00 | 21,150.00 | 21,150.00 | 1,177,182 |
| 2026-02-13 | 20,750.00 | 21,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 608,437 |
| 2026-02-12 | 20,950.00 | 21,200.00 | 20,650.00 | 20,650.00 | 20,650.00 | 602,450 |
| 2026-02-11 | 21,100.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,900.00 | 507,471 |
| 2026-02-10 | 20,900.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,900.00 | 503,028 |
| 2026-02-09 | 20,500.00 | 20,900.00 | 20,000.00 | 20,750.00 | 20,750.00 | 859,083 |
| 2026-02-06 | 20,750.00 | 21,250.00 | 20,250.00 | 20,750.00 | 20,750.00 | 724,469 |
| 2026-02-05 | 21,900.00 | 22,300.00 | 21,300.00 | 21,550.00 | 21,550.00 | 624,924 |
| 2026-02-04 | 21,400.00 | 22,750.00 | 21,100.00 | 22,100.00 | 22,100.00 | 1,138,573 |
| 2026-02-03 | 21,800.00 | 21,800.00 | 20,500.00 | 21,100.00 | 21,100.00 | 1,551,562 |
| 2026-02-02 | 21,100.00 | 22,200.00 | 20,750.00 | 20,800.00 | 20,800.00 | 1,331,986 |
| 2026-01-30 | 23,250.00 | 23,450.00 | 21,800.00 | 21,850.00 | 21,850.00 | 1,929,227 |
| 2026-01-29 | 21,800.00 | 23,950.00 | 21,150.00 | 23,850.00 | 23,850.00 | 3,425,005 |
| 2026-01-28 | 19,920.00 | 20,650.00 | 19,870.00 | 20,150.00 | 20,150.00 | 1,785,150 |
| 2026-01-27 | 18,000.00 | 20,700.00 | 17,800.00 | 20,150.00 | 20,150.00 | 2,635,834 |
| 2026-01-26 | 17,000.00 | 18,300.00 | 16,920.00 | 18,100.00 | 18,100.00 | 2,185,054 |
| 2026-01-23 | 15,660.00 | 16,820.00 | 15,620.00 | 16,550.00 | 16,550.00 | 1,244,450 |
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.