Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,170.00 | 1,170.00 | 1,134.00 | 1,158.00 | 1,158.00 | 10,047 |
| 2026-10-16 | 1,120.00 | 1,169.00 | 1,120.00 | 1,159.00 | 1,159.00 | 43,049 |
| 2026-10-15 | 1,179.00 | 1,179.00 | 1,139.00 | 1,152.00 | 1,152.00 | 18,371 |
| 2026-10-14 | 1,150.00 | 1,187.00 | 1,150.00 | 1,179.00 | 1,179.00 | 17,840 |
| 2026-10-13 | 1,175.00 | 1,207.00 | 1,140.00 | 1,160.00 | 1,160.00 | 13,119 |
| 2026-10-12 | 1,136.00 | 1,227.00 | 1,136.00 | 1,170.00 | 1,170.00 | 15,940 |
| 2026-10-08 | 1,198.00 | 1,236.00 | 1,174.00 | 1,199.00 | 1,199.00 | 27,788 |
| 2026-10-07 | 1,210.00 | 1,220.00 | 1,175.00 | 1,199.00 | 1,199.00 | 23,748 |
| 2026-10-06 | 1,271.00 | 1,271.00 | 1,190.00 | 1,210.00 | 1,210.00 | 24,446 |
| 2026-10-02 | 1,259.00 | 1,259.00 | 1,160.00 | 1,215.00 | 1,215.00 | 11,958 |
| 2026-10-01 | 1,253.00 | 1,253.00 | 1,197.00 | 1,215.00 | 1,215.00 | 19,321 |
| 2026-09-30 | 1,279.00 | 1,279.00 | 1,190.00 | 1,208.00 | 1,208.00 | 23,201 |
| 2026-09-29 | 1,270.00 | 1,274.00 | 1,201.00 | 1,229.00 | 1,229.00 | 45,471 |
| 2026-09-28 | 1,274.00 | 1,301.00 | 1,263.00 | 1,275.00 | 1,275.00 | 23,278 |
| 2026-09-23 | 1,282.00 | 1,308.00 | 1,263.00 | 1,273.00 | 1,273.00 | 13,345 |
| 2026-09-22 | 1,275.00 | 1,310.00 | 1,275.00 | 1,282.00 | 1,282.00 | 12,515 |
| 2026-09-21 | 1,330.00 | 1,330.00 | 1,283.00 | 1,294.00 | 1,294.00 | 14,125 |
| 2026-09-18 | 1,287.00 | 1,350.00 | 1,287.00 | 1,320.00 | 1,320.00 | 11,366 |
| 2026-09-17 | 1,280.00 | 1,291.00 | 1,246.00 | 1,287.00 | 1,287.00 | 22,193 |
| 2026-09-16 | 1,301.00 | 1,313.00 | 1,267.00 | 1,267.00 | 1,267.00 | 19,321 |
| 2026-09-15 | 1,315.00 | 1,344.00 | 1,280.00 | 1,284.00 | 1,284.00 | 16,588 |
| 2026-09-14 | 1,328.00 | 1,328.00 | 1,291.00 | 1,291.00 | 1,291.00 | 7,222 |
| 2026-09-11 | 1,369.00 | 1,369.00 | 1,303.00 | 1,328.00 | 1,328.00 | 33,503 |
| 2026-09-10 | 1,285.00 | 1,399.00 | 1,267.00 | 1,369.00 | 1,369.00 | 96,394 |
| 2026-09-09 | 1,278.00 | 1,286.00 | 1,271.00 | 1,285.00 | 1,285.00 | 13,776 |
| 2026-09-08 | 1,305.00 | 1,322.00 | 1,282.00 | 1,286.00 | 1,286.00 | 15,682 |
| 2026-09-07 | 1,302.00 | 1,375.00 | 1,298.00 | 1,322.00 | 1,322.00 | 19,636 |
| 2026-09-04 | 1,328.00 | 1,333.00 | 1,259.00 | 1,315.00 | 1,315.00 | 32,294 |
| 2026-09-03 | 1,312.00 | 1,337.00 | 1,262.00 | 1,313.00 | 1,313.00 | 16,831 |
| 2026-09-02 | 1,340.00 | 1,340.00 | 1,291.00 | 1,312.00 | 1,312.00 | 13,875 |
| 2026-09-01 | 1,287.00 | 1,366.00 | 1,233.00 | 1,344.00 | 1,344.00 | 32,100 |
| 2026-08-31 | 1,298.00 | 1,319.00 | 1,268.00 | 1,275.00 | 1,275.00 | 13,426 |
| 2026-08-28 | 1,307.00 | 1,307.00 | 1,283.00 | 1,298.00 | 1,298.00 | 10,553 |
| 2026-08-27 | 1,349.00 | 1,349.00 | 1,293.00 | 1,307.00 | 1,307.00 | 6,225 |
| 2026-08-26 | 1,340.00 | 1,340.00 | 1,291.00 | 1,310.00 | 1,310.00 | 29,314 |
| 2026-08-25 | 1,310.00 | 1,362.00 | 1,290.00 | 1,346.00 | 1,346.00 | 29,254 |
| 2026-08-24 | 1,322.00 | 1,322.00 | 1,304.00 | 1,320.00 | 1,320.00 | 15,707 |
| 2026-08-21 | 1,377.00 | 1,381.00 | 1,322.00 | 1,322.00 | 1,322.00 | 6,673 |
| 2026-08-20 | 1,350.00 | 1,418.00 | 1,350.00 | 1,370.00 | 1,370.00 | 16,450 |
| 2026-08-19 | 1,367.00 | 1,368.00 | 1,331.00 | 1,350.00 | 1,350.00 | 15,765 |
| 2026-08-18 | 1,433.00 | 1,433.00 | 1,330.00 | 1,379.00 | 1,379.00 | 21,313 |
| 2026-08-14 | 1,431.00 | 1,431.00 | 1,362.00 | 1,387.00 | 1,387.00 | 18,049 |
| 2026-08-13 | 1,430.00 | 1,445.00 | 1,380.00 | 1,391.00 | 1,391.00 | 34,389 |
| 2026-08-12 | 1,432.00 | 1,450.00 | 1,394.00 | 1,430.00 | 1,430.00 | 19,106 |
| 2026-08-11 | 1,415.00 | 1,470.00 | 1,396.00 | 1,432.00 | 1,432.00 | 11,626 |
| 2026-08-10 | 1,406.00 | 1,442.00 | 1,353.00 | 1,429.00 | 1,429.00 | 28,759 |
| 2026-08-07 | 1,343.00 | 1,600.00 | 1,310.00 | 1,406.00 | 1,406.00 | 75,293 |
| 2026-08-06 | 1,344.00 | 1,360.00 | 1,250.00 | 1,343.00 | 1,343.00 | 10,390 |
| 2026-08-05 | 1,305.00 | 1,332.00 | 1,295.00 | 1,330.00 | 1,330.00 | 8,953 |
| 2026-08-04 | 1,262.00 | 1,300.00 | 1,262.00 | 1,294.00 | 1,294.00 | 9,110 |
| 2026-08-03 | 1,240.00 | 1,290.00 | 1,230.00 | 1,262.00 | 1,262.00 | 14,469 |
| 2026-07-31 | 1,155.00 | 1,240.00 | 1,155.00 | 1,229.00 | 1,229.00 | 22,504 |
| 2026-07-30 | 1,139.00 | 1,200.00 | 1,135.00 | 1,146.00 | 1,146.00 | 14,170 |
| 2026-07-29 | 1,271.00 | 1,302.00 | 1,143.00 | 1,145.00 | 1,145.00 | 30,828 |
| 2026-07-28 | 1,297.00 | 1,429.00 | 1,260.00 | 1,270.00 | 1,270.00 | 60,409 |
| 2026-07-27 | 1,338.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,219 |
| 2026-07-24 | 1,355.00 | 1,355.00 | 1,272.00 | 1,338.00 | 1,338.00 | 18,054 |
| 2026-07-23 | 1,300.00 | 1,357.00 | 1,296.00 | 1,355.00 | 1,355.00 | 16,854 |
| 2026-07-22 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,300.00 | 9,972 |
| 2026-07-21 | 1,295.00 | 1,340.00 | 1,263.00 | 1,321.00 | 1,321.00 | 17,406 |
Page 1 of 2 · 61 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.