See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.55▲ 1.09%
← 085660.KQ stock page

CHA Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-3017,219.9917,269.9916,849.9916,849.9915,555.01198,901
2024-10-2916,979.9917,449.9916,979.9917,219.9915,896.57169,932
2024-10-2817,099.9917,119.9916,849.9917,069.9915,758.10186,609
2024-10-2517,389.9917,389.9916,899.9917,059.9915,748.87229,496
2024-10-2417,289.9917,479.9917,079.9917,249.9915,924.27177,068
2024-10-2317,579.9917,659.9916,989.9917,329.9915,998.12332,154
2024-10-2217,889.9918,169.9917,399.9917,399.9916,062.74425,466
2024-10-2117,909.9918,049.9917,629.9917,899.9916,524.31200,070
2024-10-1818,269.9918,269.9917,539.9917,899.9916,524.31428,591
2024-10-1717,689.9918,479.9917,529.9918,059.9916,672.02630,349
2024-10-1617,649.9918,169.9917,599.9917,749.9916,385.84440,857
2024-10-1517,669.9917,949.9917,519.9917,829.9916,459.69298,869
2024-10-1417,399.9917,899.9917,089.9917,629.9916,275.06477,572
2024-10-1117,279.9917,459.9917,069.9917,229.9915,905.81187,574
2024-10-1017,099.9917,369.9916,919.9917,139.9915,822.72185,741
2024-10-0816,939.9917,319.9916,799.9916,979.9915,675.02161,975
2024-10-0717,389.9917,469.9916,749.9916,949.9915,647.32347,328
2024-10-0417,039.9917,739.9917,029.9917,639.9916,284.30290,884
2024-10-0217,039.9917,059.9916,799.9916,949.9915,647.32182,824
2024-09-3017,589.9917,589.9916,809.9917,049.9915,739.64388,556
2024-09-2717,789.9917,869.9917,559.9917,599.9916,247.37157,783
2024-09-2617,549.9917,909.9917,549.9917,789.9916,422.77208,250
2024-09-2518,039.9918,089.9917,509.9917,519.9916,173.52343,757
2024-09-2417,709.9918,479.9917,429.9918,039.9916,653.55701,781
2024-09-2317,779.9918,189.9917,679.9917,709.9916,348.92478,193
2024-09-2017,299.9917,839.9917,059.9917,549.9916,201.21407,316
2024-09-1916,349.9917,429.9916,309.9917,389.9916,053.51538,683
2024-09-1316,199.9916,269.9915,999.9916,199.9914,954.97125,005
2024-09-1215,949.9916,299.9915,939.9916,089.9914,853.42161,825
2024-09-1116,129.9916,499.9915,849.9915,879.9914,659.56195,620
2024-09-1016,449.9916,469.9915,979.9915,989.9914,761.10198,901
2024-09-0915,719.9916,359.9915,709.9916,359.9915,102.67143,227
2024-09-0616,369.9916,429.9915,749.9916,119.9914,881.11282,350
2024-09-0516,649.9916,749.9916,109.9916,509.9915,241.14312,303
2024-09-0416,549.9916,869.9916,249.9916,399.9915,139.59417,420
2024-09-0317,549.9917,779.9917,029.9917,069.9915,758.10406,436
2024-09-0218,239.9918,239.9917,409.9917,639.9916,284.30553,919
2024-08-3017,909.9918,399.9917,719.9918,139.9916,745.87803,008
2024-08-2917,399.9918,499.9917,249.9917,809.9916,441.231,871,381
2024-08-2816,719.9917,359.9916,569.9917,109.9915,795.03524,826
2024-08-2716,889.9917,069.9916,649.9916,709.9915,425.77201,519
2024-08-2616,629.9917,179.9916,599.9916,899.9915,601.17425,843
2024-08-2316,349.9916,589.9916,199.9916,449.9915,185.75112,915
2024-08-2216,699.9916,819.9916,209.9916,399.9915,139.59215,620
2024-08-2116,929.9917,219.9916,559.9916,639.9915,361.15259,995
2024-08-2017,069.9917,199.9916,989.9916,999.9915,693.48233,642
2024-08-1916,839.9917,289.9916,819.9917,069.9915,758.10492,488
2024-08-1616,669.9916,829.9916,529.9916,699.9915,416.54221,239
2024-08-1416,399.9916,669.9916,099.9916,669.9915,388.84236,211
2024-08-1316,519.9916,659.9916,109.9916,299.9915,047.28183,657
2024-08-1216,409.9916,819.9916,409.9916,509.9915,241.14229,803
2024-08-0916,349.9916,499.9916,079.9916,309.9915,056.51239,427
2024-08-0815,209.9916,549.9915,209.9916,229.9914,982.66359,790
2024-08-0714,549.9915,849.9914,529.9915,549.9914,354.92299,754
2024-08-0614,109.9914,929.9914,109.9914,689.9913,561.01312,257
2024-08-0515,709.9915,869.9913,509.9914,059.9912,979.43588,430
2024-08-0216,089.9916,249.9915,909.9915,929.9914,705.72193,265
2024-08-0116,319.9916,489.9916,219.9916,279.9915,028.8294,584
2024-07-3116,539.9916,779.9916,279.9916,279.9915,028.82204,905
2024-07-3016,389.9917,159.9916,369.9916,599.9915,324.22485,814
← NewerPage 9 of 21 · 1,223 trading daysOlder →

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.