CHA Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 11,420.00 | 11,430.00 | 11,010.00 | 11,020.00 | 11,020.00 | 236,358 |
| 2025-04-25 | 11,340.00 | 11,810.00 | 11,270.00 | 11,450.00 | 11,450.00 | 398,713 |
| 2025-04-24 | 11,300.00 | 11,390.00 | 11,200.00 | 11,330.00 | 11,330.00 | 158,826 |
| 2025-04-23 | 11,320.00 | 11,470.00 | 11,160.00 | 11,370.00 | 11,370.00 | 252,593 |
| 2025-04-22 | 10,680.00 | 11,530.00 | 10,680.00 | 11,320.00 | 11,320.00 | 611,694 |
| 2025-04-21 | 10,750.00 | 10,950.00 | 10,640.00 | 10,780.00 | 10,780.00 | 192,050 |
| 2025-04-18 | 10,700.00 | 10,850.00 | 10,420.00 | 10,850.00 | 10,850.00 | 311,231 |
| 2025-04-17 | 10,780.00 | 11,190.00 | 10,390.00 | 10,730.00 | 10,730.00 | 1,061,530 |
| 2025-04-16 | 9,600.00 | 11,380.00 | 9,560.00 | 10,440.00 | 10,440.00 | 2,388,788 |
| 2025-04-15 | 9,480.00 | 9,770.00 | 9,400.00 | 9,700.00 | 9,700.00 | 180,346 |
| 2025-04-14 | 9,400.00 | 9,550.00 | 9,360.00 | 9,470.00 | 9,470.00 | 182,101 |
| 2025-04-11 | 9,600.00 | 9,600.00 | 9,330.00 | 9,380.00 | 9,380.00 | 235,464 |
| 2025-04-10 | 9,590.00 | 9,730.00 | 9,340.00 | 9,640.00 | 9,640.00 | 371,901 |
| 2025-04-09 | 9,690.00 | 9,970.00 | 9,260.00 | 9,340.00 | 9,340.00 | 447,905 |
| 2025-04-08 | 10,559.99 | 11,049.99 | 10,509.99 | 10,799.99 | 9,969.98 | 288,764 |
| 2025-04-07 | 10,649.99 | 10,789.99 | 10,399.99 | 10,419.99 | 9,619.18 | 280,858 |
| 2025-04-04 | 10,799.99 | 11,119.99 | 10,569.99 | 11,119.99 | 10,265.38 | 214,070 |
| 2025-04-03 | 10,619.99 | 10,859.99 | 10,559.99 | 10,769.99 | 9,942.28 | 116,072 |
| 2025-04-02 | 11,119.99 | 11,179.99 | 10,779.99 | 10,809.99 | 9,979.21 | 102,553 |
| 2025-04-01 | 10,969.99 | 11,239.99 | 10,869.99 | 11,099.99 | 10,246.92 | 145,909 |
| 2025-03-31 | 10,989.99 | 11,039.99 | 10,799.99 | 10,799.99 | 9,969.98 | 216,048 |
| 2025-03-28 | 11,259.99 | 11,319.99 | 11,099.99 | 11,099.99 | 10,246.92 | 143,697 |
| 2025-03-27 | 11,479.99 | 11,479.99 | 11,219.99 | 11,239.99 | 10,376.16 | 144,470 |
| 2025-03-26 | 11,409.99 | 11,649.99 | 11,399.99 | 11,499.99 | 10,616.18 | 120,821 |
| 2025-03-25 | 11,499.99 | 11,599.99 | 11,299.99 | 11,409.99 | 10,533.10 | 172,862 |
| 2025-03-24 | 11,819.99 | 11,989.99 | 11,509.99 | 11,529.99 | 10,643.87 | 216,133 |
| 2025-03-21 | 11,899.99 | 12,019.99 | 11,569.99 | 11,609.99 | 10,717.73 | 231,590 |
| 2025-03-20 | 11,929.99 | 12,049.99 | 11,799.99 | 11,849.99 | 10,939.28 | 146,482 |
| 2025-03-19 | 11,699.99 | 11,899.99 | 11,699.99 | 11,779.99 | 10,874.66 | 94,492 |
| 2025-03-18 | 11,799.99 | 11,949.99 | 11,579.99 | 11,889.99 | 10,976.21 | 237,552 |
| 2025-03-17 | 11,859.99 | 12,049.99 | 11,649.99 | 11,899.99 | 10,985.44 | 200,911 |
| 2025-03-14 | 11,519.99 | 12,029.99 | 11,469.99 | 11,709.99 | 10,810.04 | 266,917 |
| 2025-03-13 | 11,729.99 | 11,799.99 | 11,419.99 | 11,449.99 | 10,570.02 | 445,873 |
| 2025-03-12 | 11,959.99 | 12,039.99 | 11,449.99 | 11,709.99 | 10,810.04 | 476,106 |
| 2025-03-11 | 11,879.99 | 12,159.99 | 11,699.99 | 11,959.99 | 11,040.83 | 419,093 |
| 2025-03-10 | 12,669.99 | 12,749.99 | 12,269.99 | 12,399.99 | 11,447.01 | 259,961 |
| 2025-03-07 | 12,729.99 | 13,119.99 | 12,599.99 | 12,679.99 | 11,705.49 | 334,146 |
| 2025-03-06 | 12,689.99 | 12,919.99 | 12,389.99 | 12,779.99 | 11,797.81 | 323,372 |
| 2025-03-05 | 12,399.99 | 12,799.99 | 12,329.99 | 12,509.99 | 11,548.56 | 392,464 |
| 2025-03-04 | 11,689.99 | 13,249.99 | 11,679.99 | 12,399.99 | 11,447.01 | 1,886,602 |
| 2025-02-28 | 11,589.99 | 12,039.99 | 11,489.99 | 11,619.99 | 10,726.96 | 459,734 |
| 2025-02-27 | 11,689.99 | 11,749.99 | 11,569.99 | 11,699.99 | 10,800.81 | 152,938 |
| 2025-02-26 | 11,549.99 | 11,749.99 | 11,489.99 | 11,699.99 | 10,800.81 | 247,276 |
| 2025-02-25 | 11,639.99 | 11,639.99 | 11,379.99 | 11,549.99 | 10,662.34 | 377,212 |
| 2025-02-24 | 12,109.99 | 12,699.99 | 11,659.99 | 11,749.99 | 10,846.97 | 905,030 |
| 2025-02-21 | 11,509.99 | 12,639.99 | 11,429.99 | 12,139.99 | 11,206.99 | 2,411,544 |
| 2025-02-20 | 11,649.99 | 11,699.99 | 11,359.99 | 11,399.99 | 10,523.86 | 415,747 |
| 2025-02-19 | 11,499.99 | 11,699.99 | 11,399.99 | 11,679.99 | 10,782.35 | 375,553 |
| 2025-02-18 | 11,539.99 | 11,649.99 | 11,399.99 | 11,599.99 | 10,708.49 | 294,937 |
| 2025-02-17 | 11,179.99 | 11,499.99 | 11,149.99 | 11,479.99 | 10,597.72 | 234,037 |
| 2025-02-14 | 11,399.99 | 11,409.99 | 11,199.99 | 11,289.99 | 10,422.32 | 237,846 |
| 2025-02-13 | 11,459.99 | 11,579.99 | 11,269.99 | 11,409.99 | 10,533.10 | 213,941 |
| 2025-02-12 | 11,579.99 | 11,619.99 | 11,369.99 | 11,449.99 | 10,570.02 | 182,806 |
| 2025-02-11 | 11,589.99 | 11,689.99 | 11,479.99 | 11,579.99 | 10,690.03 | 199,466 |
| 2025-02-10 | 11,449.99 | 11,829.99 | 11,349.99 | 11,539.99 | 10,653.10 | 479,441 |
| 2025-02-07 | 11,509.99 | 11,519.99 | 11,299.99 | 11,299.99 | 10,431.55 | 231,944 |
| 2025-02-06 | 11,349.99 | 11,679.99 | 11,279.99 | 11,569.99 | 10,680.80 | 285,390 |
| 2025-02-05 | 11,149.99 | 11,359.99 | 11,139.99 | 11,239.99 | 10,376.16 | 172,707 |
| 2025-02-04 | 11,349.99 | 11,349.99 | 11,139.99 | 11,149.99 | 10,293.08 | 171,586 |
| 2025-02-03 | 11,209.99 | 11,269.99 | 11,039.99 | 11,189.99 | 10,330.00 | 307,730 |
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.