Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 390.00 | 393.00 | 385.00 | 390.00 | 3,900.00 | 8,033 |
| 2024-02-01 | 383.00 | 390.00 | 377.00 | 390.00 | 3,900.00 | 9,689 |
| 2024-01-31 | 389.00 | 390.00 | 378.00 | 385.00 | 3,850.00 | 15,131 |
| 2024-01-30 | 392.00 | 393.00 | 381.00 | 385.00 | 3,850.00 | 25,394 |
| 2024-01-29 | 399.00 | 399.00 | 387.00 | 391.00 | 3,910.00 | 15,857 |
| 2024-01-26 | 392.00 | 400.00 | 386.00 | 393.00 | 3,930.00 | 8,359 |
| 2024-01-25 | 399.00 | 404.00 | 387.00 | 393.00 | 3,930.00 | 17,314 |
| 2024-01-24 | 398.00 | 400.00 | 390.00 | 396.00 | 3,960.00 | 13,431 |
| 2024-01-23 | 401.00 | 408.00 | 397.00 | 401.00 | 4,010.00 | 6,804 |
| 2024-01-22 | 404.00 | 407.00 | 396.00 | 405.00 | 4,050.00 | 8,745 |
| 2024-01-19 | 409.00 | 412.00 | 395.00 | 405.00 | 4,050.00 | 14,932 |
| 2024-01-18 | 403.00 | 409.00 | 400.00 | 407.00 | 4,070.00 | 9,377 |
| 2024-01-17 | 411.00 | 411.00 | 394.00 | 403.00 | 4,030.00 | 16,926 |
| 2024-01-16 | 408.00 | 411.00 | 403.00 | 407.00 | 4,070.00 | 5,970 |
| 2024-01-15 | 412.00 | 415.00 | 405.00 | 405.00 | 4,050.00 | 998 |
| 2024-01-12 | 416.00 | 416.00 | 405.00 | 412.00 | 4,120.00 | 11,822 |
| 2024-01-11 | 415.00 | 416.00 | 408.00 | 416.00 | 4,160.00 | 12,892 |
| 2024-01-10 | 411.00 | 415.00 | 406.00 | 409.00 | 4,090.00 | 8,985 |
| 2024-01-09 | 413.00 | 417.00 | 409.00 | 410.00 | 4,100.00 | 5,054 |
| 2024-01-08 | 417.00 | 417.00 | 405.00 | 412.00 | 4,120.00 | 10,274 |
| 2024-01-05 | 413.00 | 413.00 | 406.00 | 412.00 | 4,120.00 | 10,744 |
| 2024-01-04 | 409.00 | 414.00 | 409.00 | 409.00 | 4,090.00 | 10,523 |
| 2024-01-03 | 412.00 | 413.00 | 407.00 | 413.00 | 4,130.00 | 10,907 |
| 2024-01-02 | 400.00 | 414.00 | 397.00 | 412.00 | 4,120.00 | 18,339 |
| 2023-12-28 | 400.00 | 402.00 | 394.00 | 400.00 | 4,000.00 | 12,791 |
| 2023-12-27 | 384.00 | 398.00 | 382.00 | 392.00 | 3,920.00 | 19,912 |
| 2023-12-26 | 388.00 | 394.00 | 381.00 | 384.00 | 3,840.00 | 13,606 |
| 2023-12-22 | 392.00 | 394.00 | 383.00 | 388.00 | 3,880.00 | 10,708 |
| 2023-12-21 | 390.00 | 394.00 | 382.00 | 386.00 | 3,860.00 | 22,944 |
| 2023-12-20 | 391.00 | 400.00 | 390.00 | 390.00 | 3,900.00 | 17,755 |
| 2023-12-19 | 384.00 | 396.00 | 383.00 | 391.00 | 3,910.00 | 10,685 |
| 2023-12-18 | 393.00 | 393.00 | 384.00 | 387.00 | 3,870.00 | 24,416 |
| 2023-12-15 | 391.00 | 397.00 | 382.00 | 396.00 | 3,960.00 | 18,348 |
| 2023-12-14 | 406.00 | 417.00 | 381.00 | 394.00 | 3,940.00 | 76,646 |
| 2023-12-13 | 431.00 | 431.00 | 388.00 | 404.00 | 4,040.00 | 107,944 |
| 2023-12-12 | 461.00 | 491.00 | 421.00 | 431.00 | 4,310.00 | 222,771 |
| 2023-12-11 | 398.00 | 500.00 | 398.00 | 457.00 | 4,570.00 | 835,063 |
| 2023-12-08 | 395.00 | 402.00 | 390.00 | 396.00 | 3,960.00 | 10,723 |
| 2023-12-07 | 400.00 | 404.00 | 389.00 | 396.00 | 3,960.00 | 19,223 |
| 2023-12-06 | 398.00 | 402.00 | 392.00 | 401.00 | 4,010.00 | 9,670 |
| 2023-12-05 | 402.00 | 403.00 | 395.00 | 398.00 | 3,980.00 | 9,926 |
| 2023-12-04 | 400.00 | 409.00 | 395.00 | 401.00 | 4,010.00 | 8,941 |
| 2023-12-01 | 399.00 | 406.00 | 399.00 | 400.00 | 4,000.00 | 7,020 |
| 2023-11-30 | 404.00 | 404.00 | 396.00 | 399.00 | 3,990.00 | 9,134 |
| 2023-11-29 | 397.00 | 405.00 | 391.00 | 401.00 | 4,010.00 | 28,730 |
| 2023-11-28 | 397.00 | 406.00 | 397.00 | 405.00 | 4,050.00 | 8,189 |
| 2023-11-27 | 403.00 | 412.00 | 399.00 | 401.00 | 4,010.00 | 10,945 |
| 2023-11-24 | 410.00 | 411.00 | 402.00 | 403.00 | 4,030.00 | 10,351 |
| 2023-11-23 | 407.00 | 410.00 | 402.00 | 405.00 | 4,050.00 | 13,289 |
| 2023-11-22 | 407.00 | 410.00 | 405.00 | 407.00 | 4,070.00 | 7,091 |
| 2023-11-21 | 405.00 | 410.00 | 405.00 | 407.00 | 4,070.00 | 10,461 |
| 2023-11-20 | 399.00 | 410.00 | 399.00 | 404.00 | 4,040.00 | 7,630 |
| 2023-11-17 | 396.00 | 403.00 | 396.00 | 403.00 | 4,030.00 | 3,504 |
| 2023-11-16 | 403.00 | 404.00 | 397.00 | 401.00 | 4,010.00 | 9,216 |
| 2023-11-15 | 395.00 | 407.00 | 394.00 | 399.00 | 3,990.00 | 7,615 |
| 2023-11-14 | 389.00 | 404.00 | 389.00 | 394.00 | 3,940.00 | 6,289 |
| 2023-11-13 | 401.00 | 407.00 | 393.00 | 394.00 | 3,940.00 | 4,227 |
| 2023-11-10 | 407.00 | 407.00 | 391.00 | 400.00 | 4,000.00 | 7,821 |
| 2023-11-09 | 409.00 | 409.00 | 396.00 | 399.00 | 3,990.00 | 4,129 |
| 2023-11-08 | 400.00 | 411.00 | 400.00 | 402.00 | 4,020.00 | 11,083 |
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.