Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 400.00 | 410.00 | 396.00 | 400.00 | 4,000.00 | 9,606 |
| 2023-11-06 | 393.00 | 409.00 | 393.00 | 400.00 | 4,000.00 | 15,306 |
| 2023-11-03 | 392.00 | 400.00 | 390.00 | 393.00 | 3,930.00 | 9,568 |
| 2023-11-02 | 383.00 | 399.00 | 383.00 | 395.00 | 3,950.00 | 13,893 |
| 2023-11-01 | 376.00 | 389.00 | 376.00 | 382.00 | 3,820.00 | 15,960 |
| 2023-10-31 | 403.00 | 460.00 | 370.00 | 380.00 | 3,800.00 | 130,442 |
| 2023-10-30 | 398.00 | 403.00 | 393.00 | 396.00 | 3,960.00 | 15,105 |
| 2023-10-27 | 406.00 | 413.00 | 398.00 | 398.00 | 3,980.00 | 25,911 |
| 2023-10-26 | 411.00 | 424.00 | 405.00 | 412.00 | 4,120.00 | 12,806 |
| 2023-10-25 | 408.00 | 429.00 | 404.00 | 429.00 | 4,290.00 | 20,952 |
| 2023-10-24 | 390.00 | 410.00 | 390.00 | 405.00 | 4,050.00 | 13,112 |
| 2023-10-23 | 404.00 | 414.00 | 392.00 | 393.00 | 3,930.00 | 25,348 |
| 2023-10-20 | 405.00 | 408.00 | 398.00 | 404.00 | 4,040.00 | 22,245 |
| 2023-10-19 | 417.00 | 421.00 | 404.00 | 408.00 | 4,080.00 | 24,749 |
| 2023-10-18 | 434.00 | 435.00 | 423.00 | 424.00 | 4,240.00 | 11,154 |
| 2023-10-17 | 423.00 | 439.00 | 423.00 | 430.00 | 4,300.00 | 12,310 |
| 2023-10-16 | 444.00 | 444.00 | 423.00 | 426.00 | 4,260.00 | 24,223 |
| 2023-10-13 | 447.00 | 449.00 | 436.00 | 440.00 | 4,400.00 | 12,661 |
| 2023-10-12 | 444.00 | 450.00 | 443.00 | 447.00 | 4,470.00 | 9,816 |
| 2023-10-11 | 435.00 | 450.00 | 435.00 | 441.00 | 4,410.00 | 9,947 |
| 2023-10-10 | 460.00 | 460.00 | 436.00 | 438.00 | 4,380.00 | 18,655 |
| 2023-10-06 | 430.00 | 459.00 | 425.00 | 442.00 | 4,420.00 | 31,614 |
| 2023-10-05 | 433.00 | 460.00 | 433.00 | 436.00 | 4,360.00 | 14,056 |
| 2023-10-04 | 440.00 | 447.00 | 430.00 | 433.00 | 4,330.00 | 16,336 |
| 2023-09-27 | 442.00 | 449.00 | 437.00 | 448.00 | 4,480.00 | 9,113 |
| 2023-09-26 | 450.00 | 465.00 | 438.00 | 438.00 | 4,380.00 | 17,375 |
| 2023-09-25 | 450.00 | 455.00 | 442.00 | 450.00 | 4,500.00 | 15,961 |
| 2023-09-22 | 452.00 | 457.00 | 440.00 | 451.00 | 4,510.00 | 11,948 |
| 2023-09-21 | 460.00 | 467.00 | 451.00 | 451.00 | 4,510.00 | 24,579 |
| 2023-09-20 | 475.00 | 480.00 | 466.00 | 467.00 | 4,670.00 | 6,996 |
| 2023-09-19 | 460.00 | 473.00 | 460.00 | 473.00 | 4,730.00 | 15,814 |
| 2023-09-18 | 471.00 | 475.00 | 463.00 | 467.00 | 4,670.00 | 9,870 |
| 2023-09-15 | 477.00 | 477.00 | 467.00 | 471.00 | 4,710.00 | 14,743 |
| 2023-09-14 | 476.00 | 478.00 | 465.00 | 472.00 | 4,720.00 | 22,178 |
| 2023-09-13 | 479.00 | 488.00 | 475.00 | 476.00 | 4,760.00 | 15,959 |
| 2023-09-12 | 482.00 | 492.00 | 481.00 | 483.00 | 4,830.00 | 13,069 |
| 2023-09-11 | 478.00 | 488.00 | 475.00 | 480.00 | 4,800.00 | 13,944 |
| 2023-09-08 | 467.00 | 491.00 | 467.00 | 475.00 | 4,750.00 | 16,962 |
| 2023-09-07 | 488.00 | 493.00 | 470.00 | 476.00 | 4,760.00 | 29,856 |
| 2023-09-06 | 484.00 | 495.00 | 483.00 | 488.00 | 4,880.00 | 20,029 |
| 2023-09-05 | 490.00 | 499.00 | 487.00 | 492.00 | 4,920.00 | 16,842 |
| 2023-09-04 | 490.00 | 504.00 | 484.00 | 490.00 | 4,900.00 | 12,751 |
| 2023-09-01 | 481.00 | 494.00 | 481.00 | 490.00 | 4,900.00 | 11,377 |
| 2023-08-31 | 497.00 | 497.00 | 484.00 | 486.00 | 4,860.00 | 24,103 |
| 2023-08-30 | 495.00 | 505.00 | 484.00 | 497.00 | 4,970.00 | 28,583 |
| 2023-08-29 | 500.00 | 508.00 | 490.00 | 491.00 | 4,910.00 | 22,074 |
| 2023-08-28 | 514.00 | 514.00 | 500.00 | 500.00 | 5,000.00 | 27,396 |
| 2023-08-25 | 498.00 | 504.00 | 496.00 | 502.00 | 5,020.00 | 12,975 |
| 2023-08-24 | 485.00 | 500.00 | 485.00 | 498.00 | 4,980.00 | 15,780 |
| 2023-08-23 | 485.00 | 500.00 | 480.00 | 490.00 | 4,900.00 | 24,343 |
| 2023-08-22 | 484.00 | 501.00 | 480.00 | 490.00 | 4,900.00 | 17,820 |
| 2023-08-21 | 496.00 | 496.00 | 480.00 | 481.00 | 4,810.00 | 23,006 |
| 2023-08-18 | 499.00 | 500.00 | 486.00 | 486.00 | 4,860.00 | 23,927 |
| 2023-08-17 | 484.00 | 509.00 | 479.00 | 496.00 | 4,960.00 | 26,798 |
| 2023-08-16 | 499.00 | 499.00 | 487.00 | 489.00 | 4,890.00 | 32,219 |
| 2023-08-14 | 503.00 | 505.00 | 487.00 | 505.00 | 5,050.00 | 20,698 |
| 2023-08-11 | 515.00 | 516.00 | 500.00 | 500.00 | 5,000.00 | 27,388 |
| 2023-08-10 | 495.00 | 512.00 | 489.00 | 510.00 | 5,100.00 | 60,554 |
| 2023-08-09 | 469.00 | 495.00 | 465.00 | 492.00 | 4,920.00 | 40,315 |
| 2023-08-08 | 476.00 | 481.00 | 460.00 | 469.00 | 4,690.00 | 23,176 |
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.