Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 513.00 | 525.00 | 511.00 | 513.00 | 5,130.00 | 19,259 |
| 2024-04-26 | 502.00 | 510.00 | 490.00 | 510.00 | 5,100.00 | 20,861 |
| 2024-04-25 | 514.00 | 515.00 | 492.00 | 499.00 | 4,990.00 | 20,037 |
| 2024-04-24 | 521.00 | 527.00 | 510.00 | 515.00 | 5,150.00 | 18,825 |
| 2024-04-23 | 525.00 | 530.00 | 514.00 | 523.00 | 5,230.00 | 20,959 |
| 2024-04-22 | 515.00 | 523.00 | 505.00 | 523.00 | 5,230.00 | 32,868 |
| 2024-04-19 | 508.00 | 513.00 | 495.00 | 511.00 | 5,110.00 | 18,444 |
| 2024-04-18 | 503.00 | 517.00 | 503.00 | 507.00 | 5,070.00 | 29,837 |
| 2024-04-17 | 501.00 | 516.00 | 501.00 | 503.00 | 5,030.00 | 15,815 |
| 2024-04-16 | 502.00 | 505.00 | 488.00 | 501.00 | 5,010.00 | 29,880 |
| 2024-04-15 | 518.00 | 518.00 | 492.00 | 507.00 | 5,070.00 | 31,693 |
| 2024-04-12 | 518.00 | 523.00 | 506.00 | 520.00 | 5,200.00 | 8,008 |
| 2024-04-11 | 533.00 | 535.00 | 517.00 | 518.00 | 5,180.00 | 12,079 |
| 2024-04-09 | 546.00 | 546.00 | 523.00 | 534.00 | 5,340.00 | 39,908 |
| 2024-04-08 | 557.00 | 557.00 | 536.00 | 540.00 | 5,400.00 | 23,495 |
| 2024-04-05 | 538.00 | 543.00 | 528.00 | 539.00 | 5,390.00 | 40,065 |
| 2024-04-04 | 547.00 | 550.00 | 539.00 | 541.00 | 5,410.00 | 18,462 |
| 2024-04-03 | 545.00 | 552.00 | 539.00 | 547.00 | 5,470.00 | 25,584 |
| 2024-04-02 | 555.00 | 560.00 | 541.00 | 548.00 | 5,480.00 | 35,177 |
| 2024-04-01 | 559.00 | 559.00 | 540.00 | 551.00 | 5,510.00 | 33,807 |
| 2024-03-29 | 560.00 | 565.00 | 547.00 | 552.00 | 5,520.00 | 24,234 |
| 2024-03-28 | 562.00 | 571.00 | 548.00 | 555.00 | 5,550.00 | 38,424 |
| 2024-03-27 | 547.00 | 562.00 | 534.00 | 562.00 | 5,620.00 | 59,563 |
| 2024-03-26 | 548.00 | 555.00 | 543.00 | 544.00 | 5,440.00 | 26,876 |
| 2024-03-25 | 563.00 | 568.00 | 554.00 | 557.00 | 5,570.00 | 33,650 |
| 2024-03-22 | 570.00 | 570.00 | 550.00 | 567.00 | 5,670.00 | 54,480 |
| 2024-03-21 | 524.00 | 571.00 | 523.00 | 571.00 | 5,710.00 | 161,320 |
| 2024-03-20 | 512.00 | 525.00 | 505.00 | 524.00 | 5,240.00 | 61,629 |
| 2024-03-19 | 513.00 | 515.00 | 501.00 | 509.00 | 5,090.00 | 27,838 |
| 2024-03-18 | 504.00 | 514.00 | 501.00 | 510.00 | 5,100.00 | 33,605 |
| 2024-03-17 | 0.504 | 0.504 | 0.504 | 0.504 | 5.040 | 0 |
| 2024-03-15 | 521.00 | 522.00 | 497.00 | 504.00 | 5,040.00 | 45,623 |
| 2024-03-14 | 510.00 | 517.00 | 500.00 | 512.00 | 5,120.00 | 33,712 |
| 2024-03-13 | 508.00 | 513.00 | 502.00 | 510.00 | 5,100.00 | 33,012 |
| 2024-03-12 | 535.00 | 536.00 | 500.00 | 513.00 | 5,130.00 | 114,690 |
| 2024-03-11 | 509.00 | 548.00 | 509.00 | 540.00 | 5,400.00 | 148,075 |
| 2024-03-10 | 0.509 | 0.509 | 0.509 | 0.509 | 5.090 | 0 |
| 2024-03-08 | 525.00 | 539.00 | 490.00 | 509.00 | 5,090.00 | 160,885 |
| 2024-03-07 | 465.00 | 501.00 | 461.00 | 501.00 | 5,010.00 | 87,534 |
| 2024-03-06 | 456.00 | 468.00 | 451.00 | 465.00 | 4,650.00 | 37,703 |
| 2024-03-05 | 450.00 | 462.00 | 448.00 | 456.00 | 4,560.00 | 46,038 |
| 2024-03-04 | 445.00 | 452.00 | 441.00 | 450.00 | 4,500.00 | 29,790 |
| 2024-02-29 | 448.00 | 452.00 | 439.00 | 445.00 | 4,450.00 | 49,534 |
| 2024-02-28 | 432.00 | 450.00 | 432.00 | 448.00 | 4,480.00 | 31,736 |
| 2024-02-27 | 441.00 | 454.00 | 432.00 | 432.00 | 4,320.00 | 83,523 |
| 2024-02-26 | 420.00 | 494.00 | 415.00 | 436.00 | 4,360.00 | 408,526 |
| 2024-02-23 | 415.00 | 425.00 | 411.00 | 420.00 | 4,200.00 | 26,923 |
| 2024-02-22 | 421.00 | 421.00 | 415.00 | 420.00 | 4,200.00 | 20,786 |
| 2024-02-21 | 419.00 | 424.00 | 412.00 | 421.00 | 4,210.00 | 19,469 |
| 2024-02-20 | 429.00 | 429.00 | 413.00 | 419.00 | 4,190.00 | 36,986 |
| 2024-02-19 | 427.00 | 432.00 | 421.00 | 426.00 | 4,260.00 | 23,137 |
| 2024-02-16 | 419.00 | 428.00 | 418.00 | 426.00 | 4,260.00 | 21,291 |
| 2024-02-15 | 434.00 | 435.00 | 398.00 | 421.00 | 4,210.00 | 33,732 |
| 2024-02-14 | 422.00 | 436.00 | 417.00 | 434.00 | 4,340.00 | 44,934 |
| 2024-02-13 | 416.00 | 436.00 | 411.00 | 422.00 | 4,220.00 | 28,902 |
| 2024-02-08 | 410.00 | 425.00 | 406.00 | 411.00 | 4,110.00 | 45,187 |
| 2024-02-07 | 400.00 | 445.00 | 395.00 | 418.00 | 4,180.00 | 266,909 |
| 2024-02-06 | 385.00 | 394.00 | 383.00 | 394.00 | 3,940.00 | 7,785 |
| 2024-02-05 | 390.00 | 391.00 | 384.00 | 388.00 | 3,880.00 | 6,291 |
| 2024-02-02 | 390.00 | 393.00 | 385.00 | 390.00 | 3,900.00 | 8,033 |
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.