CHA Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 12,940.00 | 12,940.00 | 12,410.00 | 12,490.00 | 12,490.00 | 863,135 |
| 2025-10-27 | 11,400.00 | 13,400.00 | 11,400.00 | 13,240.00 | 13,240.00 | 3,133,199 |
| 2025-10-24 | 11,180.00 | 11,320.00 | 11,100.00 | 11,300.00 | 11,300.00 | 171,710 |
| 2025-10-23 | 11,230.00 | 11,270.00 | 11,040.00 | 11,100.00 | 11,100.00 | 254,528 |
| 2025-10-22 | 11,250.00 | 11,340.00 | 11,110.00 | 11,290.00 | 11,290.00 | 172,859 |
| 2025-10-21 | 11,540.00 | 11,590.00 | 11,250.00 | 11,260.00 | 11,260.00 | 319,385 |
| 2025-10-20 | 11,660.00 | 11,740.00 | 11,390.00 | 11,490.00 | 11,490.00 | 306,975 |
| 2025-10-17 | 11,800.00 | 12,030.00 | 11,210.00 | 11,470.00 | 11,470.00 | 861,867 |
| 2025-10-16 | 11,290.00 | 11,560.00 | 11,190.00 | 11,500.00 | 11,500.00 | 329,729 |
| 2025-10-15 | 11,100.00 | 11,320.00 | 11,070.00 | 11,300.00 | 11,300.00 | 138,431 |
| 2025-10-14 | 11,180.00 | 11,260.00 | 11,000.00 | 11,100.00 | 11,100.00 | 164,901 |
| 2025-10-13 | 11,020.00 | 11,300.00 | 10,970.00 | 11,170.00 | 11,170.00 | 166,518 |
| 2025-10-10 | 11,400.00 | 11,410.00 | 11,040.00 | 11,230.00 | 11,230.00 | 237,492 |
| 2025-10-02 | 11,450.00 | 11,580.00 | 11,340.00 | 11,340.00 | 11,340.00 | 279,032 |
| 2025-10-01 | 11,040.00 | 11,490.00 | 11,000.00 | 11,360.00 | 11,360.00 | 300,104 |
| 2025-09-30 | 11,060.00 | 11,120.00 | 10,930.00 | 11,080.00 | 11,080.00 | 113,341 |
| 2025-09-29 | 11,100.00 | 11,270.00 | 11,000.00 | 11,080.00 | 11,080.00 | 147,726 |
| 2025-09-26 | 11,290.00 | 11,460.00 | 10,920.00 | 11,020.00 | 11,020.00 | 460,290 |
| 2025-09-25 | 10,930.00 | 11,000.00 | 10,790.00 | 10,930.00 | 10,930.00 | 165,298 |
| 2025-09-24 | 11,150.00 | 11,160.00 | 10,890.00 | 11,000.00 | 11,000.00 | 151,597 |
| 2025-09-23 | 11,110.00 | 11,160.00 | 11,000.00 | 11,090.00 | 11,090.00 | 159,671 |
| 2025-09-22 | 11,050.00 | 11,130.00 | 10,970.00 | 11,110.00 | 11,110.00 | 132,459 |
| 2025-09-19 | 11,090.00 | 11,205.00 | 11,010.00 | 11,040.00 | 11,040.00 | 217,776 |
| 2025-09-18 | 11,490.00 | 11,520.00 | 11,090.00 | 11,150.00 | 11,150.00 | 367,711 |
| 2025-09-17 | 11,350.00 | 11,590.00 | 11,140.00 | 11,430.00 | 11,430.00 | 297,371 |
| 2025-09-16 | 11,310.00 | 11,380.00 | 11,180.00 | 11,340.00 | 11,340.00 | 184,326 |
| 2025-09-15 | 11,410.00 | 11,410.00 | 11,180.00 | 11,260.00 | 11,260.00 | 168,314 |
| 2025-09-12 | 11,250.00 | 11,630.00 | 11,220.00 | 11,450.00 | 11,450.00 | 361,583 |
| 2025-09-11 | 11,130.00 | 11,400.00 | 11,080.00 | 11,150.00 | 11,150.00 | 223,491 |
| 2025-09-10 | 11,110.00 | 11,260.00 | 11,050.00 | 11,210.00 | 11,210.00 | 151,204 |
| 2025-09-09 | 11,270.00 | 11,330.00 | 11,080.00 | 11,130.00 | 11,130.00 | 161,968 |
| 2025-09-08 | 11,040.00 | 11,440.00 | 11,010.00 | 11,260.00 | 11,260.00 | 364,349 |
| 2025-09-05 | 10,820.00 | 10,940.00 | 10,620.00 | 10,900.00 | 10,900.00 | 259,218 |
| 2025-09-04 | 10,500.00 | 10,780.00 | 10,500.00 | 10,720.00 | 10,720.00 | 116,199 |
| 2025-09-03 | 10,400.00 | 10,620.00 | 10,400.00 | 10,550.00 | 10,550.00 | 130,802 |
| 2025-09-02 | 10,300.00 | 10,520.00 | 10,280.00 | 10,500.00 | 10,500.00 | 104,783 |
| 2025-09-01 | 10,350.00 | 10,460.00 | 10,260.00 | 10,280.00 | 10,280.00 | 104,198 |
| 2025-08-29 | 10,570.00 | 10,600.00 | 10,330.00 | 10,380.00 | 10,380.00 | 226,102 |
| 2025-08-28 | 10,330.00 | 10,600.00 | 10,330.00 | 10,550.00 | 10,550.00 | 156,300 |
| 2025-08-27 | 10,700.00 | 10,750.00 | 10,350.00 | 10,410.00 | 10,410.00 | 325,860 |
| 2025-08-26 | 10,780.00 | 10,860.00 | 10,700.00 | 10,700.00 | 10,700.00 | 141,736 |
| 2025-08-25 | 10,780.00 | 10,920.00 | 10,760.00 | 10,780.00 | 10,780.00 | 132,039 |
| 2025-08-22 | 10,780.00 | 10,860.00 | 10,620.00 | 10,770.00 | 10,770.00 | 86,301 |
| 2025-08-21 | 10,720.00 | 10,950.00 | 10,700.00 | 10,730.00 | 10,730.00 | 100,040 |
| 2025-08-20 | 10,800.00 | 10,840.00 | 10,580.00 | 10,840.00 | 10,840.00 | 169,369 |
| 2025-08-19 | 10,980.00 | 11,170.00 | 10,750.00 | 10,810.00 | 10,810.00 | 206,855 |
| 2025-08-18 | 11,070.00 | 11,170.00 | 10,840.00 | 11,060.00 | 11,060.00 | 155,895 |
| 2025-08-14 | 10,920.00 | 11,340.00 | 10,920.00 | 11,080.00 | 11,080.00 | 211,846 |
| 2025-08-13 | 10,770.00 | 10,880.00 | 10,600.00 | 10,850.00 | 10,850.00 | 139,947 |
| 2025-08-12 | 10,860.00 | 10,920.00 | 10,750.00 | 10,750.00 | 10,750.00 | 103,274 |
| 2025-08-11 | 10,900.00 | 10,960.00 | 10,740.00 | 10,820.00 | 10,820.00 | 132,278 |
| 2025-08-08 | 11,090.00 | 11,140.00 | 10,760.00 | 10,830.00 | 10,830.00 | 201,081 |
| 2025-08-07 | 11,160.00 | 11,240.00 | 11,020.00 | 11,070.00 | 11,070.00 | 96,248 |
| 2025-08-06 | 11,170.00 | 11,320.00 | 11,100.00 | 11,220.00 | 11,220.00 | 118,713 |
| 2025-08-05 | 10,900.00 | 11,320.00 | 10,900.00 | 11,190.00 | 11,190.00 | 206,730 |
| 2025-08-04 | 10,700.00 | 10,870.00 | 10,500.00 | 10,830.00 | 10,830.00 | 239,032 |
| 2025-08-01 | 11,160.00 | 11,160.00 | 10,710.00 | 10,720.00 | 10,720.00 | 281,127 |
| 2025-07-31 | 11,170.00 | 11,260.00 | 11,040.00 | 11,090.00 | 11,090.00 | 171,327 |
| 2025-07-30 | 11,100.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | 103,227 |
| 2025-07-29 | 11,210.00 | 11,250.00 | 11,090.00 | 11,130.00 | 11,130.00 | 117,940 |
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.