Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 415.00 | 440.00 | 415.00 | 421.00 | 4,210.00 | 30,961 |
| 2024-07-25 | 425.00 | 425.00 | 406.00 | 420.00 | 4,200.00 | 17,955 |
| 2024-07-24 | 427.00 | 433.00 | 424.00 | 425.00 | 4,250.00 | 8,113 |
| 2024-07-23 | 434.00 | 437.00 | 418.00 | 426.00 | 4,260.00 | 28,003 |
| 2024-07-22 | 433.00 | 442.00 | 430.00 | 434.00 | 4,340.00 | 30,889 |
| 2024-07-19 | 442.00 | 449.00 | 436.00 | 441.00 | 4,410.00 | 15,499 |
| 2024-07-18 | 445.00 | 445.00 | 429.00 | 442.00 | 4,420.00 | 17,276 |
| 2024-07-17 | 444.00 | 451.00 | 440.00 | 445.00 | 4,450.00 | 5,578 |
| 2024-07-16 | 442.00 | 448.00 | 434.00 | 445.00 | 4,450.00 | 9,715 |
| 2024-07-15 | 436.00 | 444.00 | 433.00 | 444.00 | 4,440.00 | 12,140 |
| 2024-07-12 | 442.00 | 447.00 | 435.00 | 436.00 | 4,360.00 | 11,090 |
| 2024-07-11 | 453.00 | 460.00 | 441.00 | 442.00 | 4,420.00 | 15,452 |
| 2024-07-10 | 460.00 | 460.00 | 447.00 | 452.00 | 4,520.00 | 23,929 |
| 2024-07-09 | 469.00 | 469.00 | 452.00 | 459.00 | 4,590.00 | 23,295 |
| 2024-07-08 | 483.00 | 483.00 | 455.00 | 465.00 | 4,650.00 | 32,859 |
| 2024-07-05 | 463.00 | 509.00 | 453.00 | 468.00 | 4,680.00 | 113,453 |
| 2024-07-04 | 472.00 | 473.00 | 465.00 | 467.00 | 4,670.00 | 9,451 |
| 2024-07-03 | 475.00 | 478.00 | 456.00 | 473.00 | 4,730.00 | 34,084 |
| 2024-07-02 | 484.00 | 488.00 | 463.00 | 475.00 | 4,750.00 | 42,447 |
| 2024-07-01 | 482.00 | 494.00 | 473.00 | 485.00 | 4,850.00 | 50,215 |
| 2024-06-28 | 461.00 | 498.00 | 459.00 | 481.00 | 4,810.00 | 71,568 |
| 2024-06-27 | 476.00 | 480.00 | 456.00 | 461.00 | 4,610.00 | 34,850 |
| 2024-06-26 | 454.00 | 476.00 | 453.00 | 476.00 | 4,760.00 | 44,943 |
| 2024-06-25 | 483.00 | 497.00 | 439.00 | 463.00 | 4,630.00 | 235,661 |
| 2024-06-24 | 507.00 | 520.00 | 490.00 | 491.00 | 4,910.00 | 349,692 |
| 2024-06-21 | 550.00 | 684.00 | 507.00 | 528.00 | 5,280.00 | 3,016,311 |
| 2024-06-20 | 558.00 | 565.00 | 546.00 | 550.00 | 5,500.00 | 17,132 |
| 2024-06-19 | 580.00 | 583.00 | 551.00 | 553.00 | 5,530.00 | 27,576 |
| 2024-06-18 | 570.00 | 580.00 | 560.00 | 580.00 | 5,800.00 | 31,943 |
| 2024-06-17 | 593.00 | 600.00 | 560.00 | 570.00 | 5,700.00 | 53,394 |
| 2024-06-14 | 589.00 | 620.00 | 586.00 | 593.00 | 5,930.00 | 45,391 |
| 2024-06-13 | 623.00 | 627.00 | 561.00 | 589.00 | 5,890.00 | 353,179 |
| 2024-06-12 | 610.00 | 634.00 | 609.00 | 630.00 | 6,300.00 | 41,883 |
| 2024-06-11 | 610.00 | 620.00 | 598.00 | 610.00 | 6,100.00 | 28,994 |
| 2024-06-10 | 617.00 | 631.00 | 605.00 | 610.00 | 6,100.00 | 68,115 |
| 2024-06-07 | 625.00 | 634.00 | 611.00 | 624.00 | 6,240.00 | 45,576 |
| 2024-06-05 | 619.00 | 644.00 | 612.00 | 626.00 | 6,260.00 | 70,031 |
| 2024-06-04 | 612.00 | 636.00 | 602.00 | 620.00 | 6,200.00 | 79,161 |
| 2024-06-03 | 614.00 | 625.00 | 608.00 | 612.00 | 6,120.00 | 35,297 |
| 2024-05-31 | 593.00 | 630.00 | 592.00 | 614.00 | 6,140.00 | 156,591 |
| 2024-05-30 | 608.00 | 608.00 | 585.00 | 592.00 | 5,920.00 | 29,667 |
| 2024-05-29 | 569.00 | 633.00 | 564.00 | 600.00 | 6,000.00 | 139,876 |
| 2024-05-28 | 563.00 | 577.00 | 562.00 | 569.00 | 5,690.00 | 25,331 |
| 2024-05-27 | 584.00 | 584.00 | 550.00 | 570.00 | 5,700.00 | 70,643 |
| 2024-05-24 | 611.00 | 650.00 | 550.00 | 555.00 | 5,550.00 | 196,567 |
| 2024-05-23 | 592.00 | 630.00 | 582.00 | 616.00 | 6,160.00 | 91,193 |
| 2024-05-22 | 590.00 | 594.00 | 572.00 | 592.00 | 5,920.00 | 52,673 |
| 2024-05-21 | 558.00 | 598.00 | 551.00 | 590.00 | 5,900.00 | 135,792 |
| 2024-05-20 | 560.00 | 568.00 | 544.00 | 557.00 | 5,570.00 | 67,001 |
| 2024-05-17 | 530.00 | 564.00 | 530.00 | 560.00 | 5,600.00 | 151,674 |
| 2024-05-16 | 520.00 | 536.00 | 519.00 | 526.00 | 5,260.00 | 62,011 |
| 2024-05-14 | 521.00 | 525.00 | 515.00 | 520.00 | 5,200.00 | 49,480 |
| 2024-05-13 | 506.00 | 517.00 | 503.00 | 516.00 | 5,160.00 | 21,632 |
| 2024-05-10 | 519.00 | 519.00 | 504.00 | 512.00 | 5,120.00 | 21,736 |
| 2024-05-09 | 524.00 | 524.00 | 510.00 | 519.00 | 5,190.00 | 10,718 |
| 2024-05-08 | 519.00 | 519.00 | 504.00 | 513.00 | 5,130.00 | 21,086 |
| 2024-05-07 | 520.00 | 521.00 | 512.00 | 517.00 | 5,170.00 | 12,280 |
| 2024-05-03 | 523.00 | 523.00 | 515.00 | 520.00 | 5,200.00 | 7,732 |
| 2024-05-02 | 520.00 | 524.00 | 513.00 | 521.00 | 5,210.00 | 11,802 |
| 2024-04-30 | 517.00 | 521.00 | 512.00 | 520.00 | 5,200.00 | 18,801 |
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.