Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 472.00 | 483.00 | 469.00 | 476.00 | 4,760.00 | 21,616 |
| 2023-08-04 | 476.00 | 483.00 | 466.00 | 483.00 | 4,830.00 | 27,291 |
| 2023-08-03 | 472.00 | 488.00 | 464.00 | 484.00 | 4,840.00 | 34,654 |
| 2023-08-02 | 481.00 | 483.00 | 466.00 | 468.00 | 4,680.00 | 16,517 |
| 2023-08-01 | 463.00 | 483.00 | 463.00 | 481.00 | 4,810.00 | 30,441 |
| 2023-07-31 | 450.00 | 464.00 | 442.00 | 463.00 | 4,630.00 | 30,736 |
| 2023-07-28 | 455.00 | 455.00 | 437.00 | 449.00 | 4,490.00 | 72,378 |
| 2023-07-27 | 439.00 | 457.00 | 436.00 | 451.00 | 4,510.00 | 53,602 |
| 2023-07-26 | 465.00 | 471.00 | 430.00 | 439.00 | 4,390.00 | 94,649 |
| 2023-07-25 | 475.00 | 500.00 | 472.00 | 473.00 | 4,730.00 | 40,988 |
| 2023-07-24 | 500.00 | 500.00 | 480.00 | 482.00 | 4,820.00 | 45,059 |
| 2023-07-21 | 501.00 | 501.00 | 487.00 | 497.00 | 4,970.00 | 45,246 |
| 2023-07-20 | 505.00 | 508.00 | 500.00 | 501.00 | 5,010.00 | 27,942 |
| 2023-07-19 | 507.00 | 515.00 | 501.00 | 508.00 | 5,080.00 | 28,231 |
| 2023-07-18 | 524.00 | 524.00 | 502.00 | 512.00 | 5,120.00 | 37,586 |
| 2023-07-17 | 518.00 | 524.00 | 505.00 | 518.00 | 5,180.00 | 38,940 |
| 2023-07-16 | 0.514 | 0.514 | 0.514 | 0.514 | 5.140 | 0 |
| 2023-07-14 | 512.00 | 524.00 | 509.00 | 514.00 | 5,140.00 | 31,619 |
| 2023-07-13 | 511.00 | 524.00 | 511.00 | 519.00 | 5,190.00 | 26,651 |
| 2023-07-12 | 526.00 | 528.00 | 512.00 | 517.00 | 5,170.00 | 37,283 |
| 2023-07-11 | 519.00 | 533.00 | 512.00 | 526.00 | 5,260.00 | 70,313 |
| 2023-07-10 | 507.00 | 519.00 | 500.00 | 515.00 | 5,150.00 | 74,504 |
| 2023-07-07 | 510.00 | 522.00 | 504.00 | 514.00 | 5,140.00 | 64,037 |
| 2023-07-06 | 541.00 | 541.00 | 520.00 | 525.00 | 5,250.00 | 181,546 |
| 2023-07-05 | 603.00 | 622.00 | 539.00 | 553.00 | 5,530.00 | 1,385,162 |
| 2023-07-04 | 511.00 | 514.00 | 491.00 | 495.00 | 4,950.00 | 45,865 |
| 2023-07-03 | 514.00 | 518.00 | 501.00 | 509.00 | 5,090.00 | 37,112 |
| 2023-07-02 | 0.512 | 0.512 | 0.512 | 0.512 | 5.120 | 0 |
| 2023-06-30 | 494.00 | 519.00 | 461.00 | 512.00 | 5,120.00 | 95,257 |
| 2023-06-29 | 527.00 | 534.00 | 488.00 | 488.00 | 4,880.00 | 265,321 |
| 2023-06-28 | 549.00 | 550.00 | 528.00 | 534.00 | 5,340.00 | 80,075 |
| 2023-06-27 | 549.00 | 552.00 | 536.00 | 548.00 | 5,480.00 | 44,281 |
| 2023-06-26 | 566.00 | 568.00 | 533.00 | 549.00 | 5,490.00 | 122,600 |
| 2023-06-25 | 0.560 | 0.560 | 0.560 | 0.560 | 5.600 | 0 |
| 2023-06-23 | 560.00 | 579.00 | 560.00 | 560.00 | 5,600.00 | 81,813 |
| 2023-06-22 | 587.00 | 587.00 | 558.00 | 565.00 | 5,650.00 | 114,710 |
| 2023-06-21 | 590.00 | 596.00 | 583.00 | 590.00 | 5,900.00 | 47,983 |
| 2023-06-20 | 601.00 | 604.00 | 586.00 | 590.00 | 5,900.00 | 85,433 |
| 2023-06-19 | 615.00 | 615.00 | 598.00 | 608.00 | 6,080.00 | 84,281 |
| 2023-06-16 | 628.00 | 628.00 | 612.00 | 618.00 | 6,180.00 | 64,388 |
| 2023-06-15 | 642.00 | 646.00 | 614.00 | 617.00 | 6,170.00 | 101,339 |
| 2023-06-14 | 608.00 | 668.00 | 596.00 | 649.00 | 6,490.00 | 335,876 |
| 2023-06-13 | 631.00 | 633.00 | 608.00 | 610.00 | 6,100.00 | 97,819 |
| 2023-06-12 | 628.00 | 644.00 | 620.00 | 628.00 | 6,280.00 | 81,674 |
| 2023-06-11 | 0.625 | 0.625 | 0.625 | 0.625 | 6.250 | 0 |
| 2023-06-09 | 645.00 | 655.00 | 623.00 | 625.00 | 6,250.00 | 127,509 |
| 2023-06-08 | 655.00 | 662.00 | 637.00 | 647.00 | 6,470.00 | 160,618 |
| 2023-06-07 | 699.00 | 713.00 | 654.00 | 661.00 | 6,610.00 | 405,335 |
| 2023-06-06 | 0.690 | 0.690 | 0.690 | 0.690 | 6.900 | 0 |
| 2023-06-05 | 645.00 | 767.00 | 644.00 | 690.00 | 6,900.00 | 2,596,475 |
| 2023-06-02 | 578.00 | 663.00 | 578.00 | 615.00 | 6,150.00 | 660,854 |
| 2023-06-01 | 599.00 | 599.00 | 569.00 | 576.00 | 5,760.00 | 102,577 |
| 2023-05-31 | 623.00 | 626.00 | 590.00 | 604.00 | 6,040.00 | 239,286 |
| 2023-05-30 | 556.00 | 720.00 | 556.00 | 620.00 | 6,200.00 | 1,114,876 |
| 2023-05-29 | 0.562 | 0.562 | 0.562 | 0.562 | 5.620 | 0 |
| 2023-05-26 | 617.00 | 744.00 | 562.00 | 562.00 | 5,620.00 | 1,776,398 |
| 2023-05-25 | 565.00 | 611.00 | 565.00 | 602.00 | 6,020.00 | 63,381 |
| 2023-05-24 | 566.00 | 575.00 | 563.00 | 571.00 | 5,710.00 | 16,355 |
| 2023-05-23 | 568.00 | 570.00 | 550.00 | 565.00 | 5,650.00 | 22,111 |
| 2023-05-22 | 559.00 | 564.00 | 547.00 | 556.00 | 5,560.00 | 19,030 |
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.