CHA Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11,490.00 | 11,580.00 | 11,110.00 | 11,260.00 | 11,260.00 | 214,493 |
| 2025-07-25 | 11,550.00 | 11,560.00 | 11,290.00 | 11,480.00 | 11,480.00 | 121,607 |
| 2025-07-24 | 11,490.00 | 11,710.00 | 11,430.00 | 11,440.00 | 11,440.00 | 132,052 |
| 2025-07-23 | 11,590.00 | 11,590.00 | 11,210.00 | 11,440.00 | 11,440.00 | 196,307 |
| 2025-07-22 | 11,920.00 | 12,130.00 | 11,480.00 | 11,520.00 | 11,520.00 | 300,917 |
| 2025-07-21 | 11,990.00 | 12,160.00 | 11,820.00 | 12,020.00 | 12,020.00 | 227,057 |
| 2025-07-18 | 12,200.00 | 12,200.00 | 11,990.00 | 12,080.00 | 12,080.00 | 207,283 |
| 2025-07-17 | 12,150.00 | 12,310.00 | 11,880.00 | 12,230.00 | 12,230.00 | 350,027 |
| 2025-07-16 | 12,220.00 | 12,480.00 | 12,120.00 | 12,220.00 | 12,220.00 | 315,684 |
| 2025-07-15 | 12,140.00 | 12,610.00 | 12,100.00 | 12,220.00 | 12,220.00 | 513,320 |
| 2025-07-14 | 12,400.00 | 12,680.00 | 11,980.00 | 12,070.00 | 12,070.00 | 590,807 |
| 2025-07-11 | 12,020.00 | 12,270.00 | 11,900.00 | 12,120.00 | 12,120.00 | 308,047 |
| 2025-07-10 | 11,920.00 | 12,110.00 | 11,810.00 | 12,000.00 | 12,000.00 | 197,960 |
| 2025-07-09 | 11,510.00 | 12,180.00 | 11,510.00 | 11,900.00 | 11,900.00 | 596,057 |
| 2025-07-08 | 11,350.00 | 11,640.00 | 11,350.00 | 11,520.00 | 11,520.00 | 194,125 |
| 2025-07-07 | 11,600.00 | 11,800.00 | 11,400.00 | 11,440.00 | 11,440.00 | 234,959 |
| 2025-07-04 | 11,610.00 | 11,620.00 | 11,310.00 | 11,410.00 | 11,410.00 | 193,786 |
| 2025-07-03 | 11,290.00 | 11,710.00 | 11,150.00 | 11,620.00 | 11,620.00 | 466,531 |
| 2025-07-02 | 11,020.00 | 11,230.00 | 10,890.00 | 11,230.00 | 11,230.00 | 235,373 |
| 2025-07-01 | 10,860.00 | 11,200.00 | 10,820.00 | 10,940.00 | 10,940.00 | 333,172 |
| 2025-06-30 | 11,060.00 | 11,090.00 | 10,710.00 | 10,760.00 | 10,760.00 | 390,950 |
| 2025-06-27 | 11,380.00 | 11,380.00 | 11,020.00 | 11,090.00 | 11,090.00 | 392,843 |
| 2025-06-26 | 11,890.00 | 11,970.00 | 11,080.00 | 11,370.00 | 11,370.00 | 692,205 |
| 2025-06-25 | 10,960.00 | 12,430.00 | 10,910.00 | 11,990.00 | 11,990.00 | 1,775,034 |
| 2025-06-24 | 10,650.00 | 11,300.00 | 10,540.00 | 11,090.00 | 11,090.00 | 668,229 |
| 2025-06-23 | 10,040.00 | 10,780.00 | 9,910.00 | 10,580.00 | 10,580.00 | 895,087 |
| 2025-06-20 | 10,300.00 | 10,430.00 | 10,090.00 | 10,120.00 | 10,120.00 | 522,988 |
| 2025-06-19 | 10,380.00 | 10,440.00 | 10,120.00 | 10,180.00 | 10,180.00 | 195,211 |
| 2025-06-18 | 10,470.00 | 10,550.00 | 10,280.00 | 10,320.00 | 10,320.00 | 274,036 |
| 2025-06-17 | 10,780.00 | 10,960.00 | 10,510.00 | 10,550.00 | 10,550.00 | 282,090 |
| 2025-06-16 | 10,900.00 | 10,980.00 | 10,630.00 | 10,680.00 | 10,680.00 | 286,006 |
| 2025-06-13 | 11,110.00 | 11,260.00 | 10,710.00 | 10,890.00 | 10,890.00 | 354,556 |
| 2025-06-12 | 11,610.00 | 11,740.00 | 11,120.00 | 11,120.00 | 11,120.00 | 523,126 |
| 2025-06-11 | 11,490.00 | 11,800.00 | 11,440.00 | 11,530.00 | 11,530.00 | 376,354 |
| 2025-06-10 | 10,300.00 | 11,600.00 | 10,210.00 | 11,600.00 | 11,600.00 | 1,351,648 |
| 2025-06-09 | 10,010.00 | 10,440.00 | 9,950.00 | 10,290.00 | 10,290.00 | 577,069 |
| 2025-06-05 | 10,010.00 | 10,080.00 | 9,810.00 | 10,000.00 | 10,000.00 | 430,296 |
| 2025-06-04 | 10,010.00 | 10,150.00 | 9,950.00 | 10,010.00 | 10,010.00 | 247,312 |
| 2025-06-02 | 10,310.00 | 10,320.00 | 9,690.00 | 9,870.00 | 9,870.00 | 1,000,099 |
| 2025-05-30 | 10,700.00 | 10,990.00 | 10,400.00 | 10,410.00 | 10,410.00 | 254,352 |
| 2025-05-29 | 10,370.00 | 11,100.00 | 10,210.00 | 10,700.00 | 10,700.00 | 535,176 |
| 2025-05-28 | 10,400.00 | 10,540.00 | 10,160.00 | 10,250.00 | 10,250.00 | 388,073 |
| 2025-05-27 | 10,510.00 | 10,590.00 | 10,330.00 | 10,370.00 | 10,370.00 | 251,276 |
| 2025-05-26 | 10,830.00 | 10,870.00 | 10,550.00 | 10,590.00 | 10,590.00 | 168,612 |
| 2025-05-23 | 10,900.00 | 10,940.00 | 10,680.00 | 10,690.00 | 10,690.00 | 122,934 |
| 2025-05-22 | 10,840.00 | 11,140.00 | 10,760.00 | 10,900.00 | 10,900.00 | 153,150 |
| 2025-05-21 | 10,900.00 | 11,170.00 | 10,840.00 | 10,840.00 | 10,840.00 | 146,407 |
| 2025-05-20 | 10,900.00 | 11,090.00 | 10,780.00 | 10,910.00 | 10,910.00 | 120,713 |
| 2025-05-19 | 10,900.00 | 10,900.00 | 10,540.00 | 10,800.00 | 10,800.00 | 272,183 |
| 2025-05-16 | 11,230.00 | 11,230.00 | 10,890.00 | 11,000.00 | 11,000.00 | 207,095 |
| 2025-05-15 | 10,910.00 | 11,340.00 | 10,840.00 | 11,190.00 | 11,190.00 | 247,664 |
| 2025-05-14 | 10,340.00 | 11,200.00 | 10,320.00 | 11,030.00 | 11,030.00 | 363,986 |
| 2025-05-13 | 10,550.00 | 10,680.00 | 10,270.00 | 10,320.00 | 10,320.00 | 340,338 |
| 2025-05-12 | 10,270.00 | 10,540.00 | 10,100.00 | 10,510.00 | 10,510.00 | 530,273 |
| 2025-05-09 | 10,420.00 | 10,440.00 | 10,200.00 | 10,230.00 | 10,230.00 | 214,220 |
| 2025-05-08 | 10,540.00 | 10,660.00 | 10,350.00 | 10,420.00 | 10,420.00 | 191,867 |
| 2025-05-07 | 11,200.00 | 11,200.00 | 10,450.00 | 10,540.00 | 10,540.00 | 373,428 |
| 2025-05-02 | 10,850.00 | 11,180.00 | 10,840.00 | 11,020.00 | 11,020.00 | 94,290 |
| 2025-04-30 | 11,060.00 | 11,200.00 | 10,860.00 | 10,970.00 | 10,970.00 | 147,891 |
| 2025-04-29 | 10,990.00 | 11,200.00 | 10,980.00 | 11,170.00 | 11,170.00 | 88,798 |
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.