Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 559.00 | 564.00 | 547.00 | 556.00 | 5,560.00 | 19,030 |
| 2023-05-21 | 0.554 | 0.554 | 0.554 | 0.554 | 5.540 | 0 |
| 2023-05-19 | 560.00 | 561.00 | 550.00 | 554.00 | 5,540.00 | 13,964 |
| 2023-05-18 | 554.00 | 558.00 | 545.00 | 554.00 | 5,540.00 | 17,278 |
| 2023-05-17 | 544.00 | 557.00 | 539.00 | 554.00 | 5,540.00 | 15,299 |
| 2023-05-16 | 528.00 | 551.00 | 528.00 | 544.00 | 5,440.00 | 21,407 |
| 2023-05-15 | 563.00 | 564.00 | 525.00 | 530.00 | 5,300.00 | 76,602 |
| 2023-05-12 | 559.00 | 579.00 | 548.00 | 563.00 | 5,630.00 | 26,823 |
| 2023-05-11 | 547.00 | 572.00 | 547.00 | 557.00 | 5,570.00 | 76,592 |
| 2023-05-10 | 615.00 | 616.00 | 525.00 | 550.00 | 5,500.00 | 400,137 |
| 2023-05-09 | 621.00 | 642.00 | 606.00 | 616.00 | 6,160.00 | 79,966 |
| 2023-05-08 | 654.00 | 660.00 | 605.00 | 616.00 | 6,160.00 | 127,570 |
| 2023-05-04 | 567.00 | 730.00 | 567.00 | 630.00 | 6,300.00 | 1,399,342 |
| 2023-05-03 | 584.00 | 595.00 | 567.00 | 572.00 | 5,720.00 | 33,620 |
| 2023-05-02 | 570.00 | 590.00 | 556.00 | 589.00 | 5,890.00 | 37,164 |
| 2023-04-28 | 584.00 | 590.00 | 550.00 | 570.00 | 5,700.00 | 64,229 |
| 2023-04-27 | 591.00 | 599.00 | 564.00 | 584.00 | 5,840.00 | 67,041 |
| 2023-04-26 | 583.00 | 611.00 | 576.00 | 599.00 | 5,990.00 | 48,897 |
| 2023-04-25 | 630.00 | 630.00 | 587.00 | 599.00 | 5,990.00 | 83,369 |
| 2023-04-24 | 636.00 | 653.00 | 612.00 | 630.00 | 6,300.00 | 72,772 |
| 2023-04-21 | 677.00 | 699.00 | 632.00 | 636.00 | 6,360.00 | 152,372 |
| 2023-04-20 | 696.00 | 728.00 | 664.00 | 669.00 | 6,690.00 | 295,476 |
| 2023-04-19 | 801.00 | 891.00 | 710.00 | 710.00 | 7,100.00 | 2,571,077 |
| 2023-04-18 | 561.00 | 737.00 | 557.00 | 737.00 | 7,370.00 | 1,879,367 |
| 2023-04-17 | 555.00 | 590.00 | 543.00 | 567.00 | 5,670.00 | 133,631 |
| 2023-04-14 | 527.00 | 547.00 | 523.00 | 540.00 | 5,400.00 | 43,326 |
| 2023-04-13 | 522.00 | 532.00 | 512.00 | 527.00 | 5,270.00 | 28,591 |
| 2023-04-12 | 502.00 | 530.00 | 502.00 | 520.00 | 5,200.00 | 19,163 |
| 2023-04-11 | 505.00 | 510.00 | 496.00 | 507.00 | 5,070.00 | 26,066 |
| 2023-04-10 | 523.00 | 523.00 | 496.00 | 513.00 | 5,130.00 | 61,415 |
| 2023-04-07 | 555.00 | 555.00 | 515.00 | 525.00 | 5,250.00 | 49,454 |
| 2023-04-06 | 520.00 | 542.00 | 520.00 | 535.00 | 5,350.00 | 46,687 |
| 2023-04-05 | 509.00 | 537.00 | 505.00 | 520.00 | 5,200.00 | 61,383 |
| 2023-04-04 | 510.00 | 515.00 | 500.00 | 508.00 | 5,080.00 | 28,489 |
| 2023-04-03 | 514.00 | 514.00 | 500.00 | 500.00 | 5,000.00 | 14,677 |
| 2023-03-31 | 514.00 | 517.00 | 501.00 | 512.00 | 5,120.00 | 17,974 |
| 2023-03-30 | 500.00 | 516.00 | 499.00 | 514.00 | 5,140.00 | 29,591 |
| 2023-03-29 | 504.00 | 508.00 | 496.00 | 500.00 | 5,000.00 | 15,388 |
| 2023-03-28 | 491.00 | 505.00 | 491.00 | 502.00 | 5,020.00 | 16,512 |
| 2023-03-27 | 493.00 | 499.00 | 486.00 | 496.00 | 4,960.00 | 15,762 |
| 2023-03-24 | 495.00 | 505.00 | 493.00 | 495.00 | 4,950.00 | 7,809 |
| 2023-03-23 | 501.00 | 501.00 | 493.00 | 495.00 | 4,950.00 | 13,345 |
| 2023-03-22 | 501.00 | 505.00 | 496.00 | 501.00 | 5,010.00 | 15,828 |
| 2023-03-21 | 508.00 | 508.00 | 498.00 | 503.00 | 5,030.00 | 6,471 |
| 2023-03-20 | 500.00 | 510.00 | 495.00 | 502.00 | 5,020.00 | 14,841 |
| 2023-03-17 | 500.00 | 509.00 | 490.00 | 501.00 | 5,010.00 | 15,154 |
| 2023-03-16 | 528.00 | 528.00 | 494.00 | 498.00 | 4,980.00 | 15,987 |
| 2023-03-15 | 503.00 | 514.00 | 501.00 | 508.00 | 5,080.00 | 10,374 |
| 2023-03-14 | 510.00 | 512.00 | 490.00 | 505.00 | 5,050.00 | 36,092 |
| 2023-03-13 | 517.00 | 518.00 | 505.00 | 516.00 | 5,160.00 | 17,585 |
| 2023-03-10 | 519.00 | 527.00 | 514.00 | 520.00 | 5,200.00 | 9,002 |
| 2023-03-09 | 520.00 | 526.00 | 512.00 | 523.00 | 5,230.00 | 16,306 |
| 2023-03-08 | 525.00 | 531.00 | 520.00 | 520.00 | 5,200.00 | 20,545 |
| 2023-03-07 | 535.00 | 537.00 | 519.00 | 531.00 | 5,310.00 | 24,341 |
| 2023-03-06 | 534.00 | 541.00 | 523.00 | 532.00 | 5,320.00 | 31,537 |
| 2023-03-03 | 541.00 | 548.00 | 516.00 | 538.00 | 5,380.00 | 13,073 |
| 2023-03-02 | 555.00 | 555.00 | 536.00 | 540.00 | 5,400.00 | 14,388 |
| 2023-02-28 | 536.00 | 559.00 | 536.00 | 545.00 | 5,450.00 | 22,369 |
| 2023-02-27 | 541.00 | 550.00 | 531.00 | 550.00 | 5,500.00 | 14,774 |
| 2023-02-24 | 559.00 | 561.00 | 536.00 | 550.00 | 5,500.00 | 11 |
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.