CHA Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 16,010.00 | 16,120.00 | 15,640.00 | 15,840.00 | 15,840.00 | 1,098,798 |
| 2026-01-21 | 15,520.00 | 16,370.00 | 15,390.00 | 16,320.00 | 16,320.00 | 984,605 |
| 2026-01-20 | 14,880.00 | 16,750.00 | 14,700.00 | 15,950.00 | 15,950.00 | 2,201,826 |
| 2026-01-19 | 14,640.00 | 15,420.00 | 13,700.00 | 15,100.00 | 15,100.00 | 1,288,889 |
| 2026-01-16 | 14,720.00 | 15,490.00 | 13,800.00 | 14,890.00 | 14,890.00 | 2,506,267 |
| 2026-01-15 | 14,100.00 | 14,500.00 | 13,820.00 | 14,150.00 | 14,150.00 | 461,608 |
| 2026-01-14 | 13,940.00 | 14,020.00 | 13,810.00 | 13,860.00 | 13,860.00 | 222,879 |
| 2026-01-13 | 14,110.00 | 14,210.00 | 13,810.00 | 13,910.00 | 13,910.00 | 251,641 |
| 2026-01-12 | 13,730.00 | 14,250.00 | 13,610.00 | 14,160.00 | 14,160.00 | 313,969 |
| 2026-01-09 | 14,040.00 | 14,110.00 | 13,770.00 | 13,800.00 | 13,800.00 | 260,604 |
| 2026-01-08 | 14,190.00 | 14,370.00 | 13,830.00 | 13,950.00 | 13,950.00 | 428,493 |
| 2026-01-07 | 14,350.00 | 14,400.00 | 14,080.00 | 14,180.00 | 14,180.00 | 362,473 |
| 2026-01-06 | 14,640.00 | 14,730.00 | 14,290.00 | 14,420.00 | 14,420.00 | 421,188 |
| 2026-01-05 | 14,850.00 | 15,000.00 | 14,400.00 | 14,780.00 | 14,780.00 | 264,770 |
| 2026-01-02 | 14,710.00 | 15,000.00 | 14,680.00 | 14,850.00 | 14,850.00 | 271,859 |
| 2025-12-30 | 14,620.00 | 14,950.00 | 14,600.00 | 14,670.00 | 14,670.00 | 208,987 |
| 2025-12-29 | 14,530.00 | 14,750.00 | 14,460.00 | 14,610.00 | 14,610.00 | 157,848 |
| 2025-12-26 | 14,500.00 | 14,680.00 | 14,410.00 | 14,680.00 | 14,680.00 | 258,282 |
| 2025-12-24 | 14,600.00 | 14,670.00 | 14,400.00 | 14,460.00 | 14,460.00 | 199,700 |
| 2025-12-23 | 14,940.00 | 15,040.00 | 14,580.00 | 14,620.00 | 14,620.00 | 232,934 |
| 2025-12-22 | 15,030.00 | 15,110.00 | 14,760.00 | 14,930.00 | 14,930.00 | 263,348 |
| 2025-12-19 | 14,630.00 | 14,940.00 | 14,420.00 | 14,690.00 | 14,690.00 | 408,075 |
| 2025-12-18 | 14,310.00 | 14,730.00 | 14,230.00 | 14,450.00 | 14,450.00 | 317,319 |
| 2025-12-17 | 15,010.00 | 15,080.00 | 14,530.00 | 14,620.00 | 14,620.00 | 444,978 |
| 2025-12-16 | 15,080.00 | 15,090.00 | 14,520.00 | 14,950.00 | 14,950.00 | 555,156 |
| 2025-12-15 | 15,290.00 | 15,400.00 | 15,010.00 | 15,040.00 | 15,040.00 | 435,655 |
| 2025-12-12 | 15,630.00 | 15,990.00 | 15,430.00 | 15,610.00 | 15,610.00 | 459,761 |
| 2025-12-11 | 15,700.00 | 15,800.00 | 15,340.00 | 15,570.00 | 15,570.00 | 558,564 |
| 2025-12-10 | 15,490.00 | 15,870.00 | 15,300.00 | 15,650.00 | 15,650.00 | 440,689 |
| 2025-12-09 | 15,100.00 | 15,660.00 | 14,990.00 | 15,480.00 | 15,480.00 | 466,945 |
| 2025-12-08 | 15,770.00 | 15,920.00 | 14,820.00 | 15,010.00 | 15,010.00 | 831,381 |
| 2025-12-05 | 15,560.00 | 15,710.00 | 15,050.00 | 15,480.00 | 15,480.00 | 586,178 |
| 2025-12-04 | 15,140.00 | 15,690.00 | 14,850.00 | 15,640.00 | 15,640.00 | 1,478,072 |
| 2025-12-03 | 14,540.00 | 14,650.00 | 14,290.00 | 14,590.00 | 14,590.00 | 436,135 |
| 2025-12-02 | 14,610.00 | 14,880.00 | 14,350.00 | 14,540.00 | 14,540.00 | 697,373 |
| 2025-12-01 | 14,030.00 | 14,570.00 | 13,940.00 | 14,480.00 | 14,480.00 | 802,855 |
| 2025-11-28 | 13,120.00 | 14,280.00 | 13,020.00 | 13,890.00 | 13,890.00 | 1,449,831 |
| 2025-11-27 | 13,080.00 | 13,280.00 | 12,910.00 | 12,940.00 | 12,940.00 | 288,477 |
| 2025-11-26 | 12,380.00 | 13,370.00 | 12,380.00 | 13,170.00 | 13,170.00 | 887,041 |
| 2025-11-25 | 12,430.00 | 12,490.00 | 12,080.00 | 12,140.00 | 12,140.00 | 227,370 |
| 2025-11-24 | 12,710.00 | 12,720.00 | 12,120.00 | 12,290.00 | 12,290.00 | 391,485 |
| 2025-11-21 | 12,480.00 | 13,030.00 | 12,440.00 | 12,550.00 | 12,550.00 | 545,300 |
| 2025-11-20 | 13,470.00 | 13,690.00 | 12,780.00 | 12,980.00 | 12,980.00 | 969,693 |
| 2025-11-19 | 12,330.00 | 12,410.00 | 12,020.00 | 12,250.00 | 12,250.00 | 236,911 |
| 2025-11-18 | 12,740.00 | 12,790.00 | 12,310.00 | 12,370.00 | 12,370.00 | 337,369 |
| 2025-11-17 | 12,850.00 | 12,910.00 | 12,550.00 | 12,720.00 | 12,720.00 | 311,752 |
| 2025-11-14 | 12,960.00 | 13,320.00 | 12,730.00 | 12,760.00 | 12,760.00 | 385,433 |
| 2025-11-13 | 13,270.00 | 13,700.00 | 13,160.00 | 13,250.00 | 13,250.00 | 640,738 |
| 2025-11-12 | 13,380.00 | 13,380.00 | 12,920.00 | 13,270.00 | 13,270.00 | 436,937 |
| 2025-11-11 | 13,100.00 | 13,290.00 | 13,000.00 | 13,160.00 | 13,160.00 | 390,943 |
| 2025-11-10 | 12,550.00 | 13,710.00 | 12,520.00 | 13,320.00 | 13,320.00 | 1,474,878 |
| 2025-11-07 | 12,270.00 | 12,330.00 | 12,040.00 | 12,210.00 | 12,210.00 | 266,165 |
| 2025-11-06 | 12,700.00 | 12,770.00 | 12,260.00 | 12,340.00 | 12,340.00 | 374,023 |
| 2025-11-05 | 12,940.00 | 12,940.00 | 12,280.00 | 12,680.00 | 12,680.00 | 442,337 |
| 2025-11-04 | 12,650.00 | 13,040.00 | 12,510.00 | 12,780.00 | 12,780.00 | 507,950 |
| 2025-11-03 | 12,600.00 | 12,930.00 | 12,330.00 | 12,770.00 | 12,770.00 | 585,507 |
| 2025-10-31 | 12,050.00 | 12,420.00 | 11,970.00 | 12,290.00 | 12,290.00 | 334,764 |
| 2025-10-30 | 12,720.00 | 12,760.00 | 11,930.00 | 12,000.00 | 12,000.00 | 671,287 |
| 2025-10-29 | 12,660.00 | 12,680.00 | 12,220.00 | 12,510.00 | 12,510.00 | 507,768 |
| 2025-10-28 | 12,940.00 | 12,940.00 | 12,410.00 | 12,490.00 | 12,490.00 | 863,135 |
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.