Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 575.00 | 575.00 | 554.00 | 565.00 | 5,650.00 | 11,964 |
| 2023-02-21 | 585.00 | 585.00 | 569.00 | 576.00 | 5,760.00 | 13,360 |
| 2023-02-20 | 561.00 | 581.00 | 555.00 | 578.00 | 5,780.00 | 7 |
| 2023-02-17 | 561.00 | 569.00 | 559.00 | 566.00 | 5,660.00 | 8,443 |
| 2023-02-16 | 555.00 | 575.00 | 555.00 | 567.00 | 5,670.00 | 211 |
| 2023-02-15 | 578.00 | 581.00 | 547.00 | 562.00 | 5,620.00 | 18,107 |
| 2023-02-14 | 567.00 | 575.00 | 561.00 | 571.00 | 5,710.00 | 6,916 |
| 2023-02-13 | 560.00 | 570.00 | 560.00 | 570.00 | 5,700.00 | 12,623 |
| 2023-02-10 | 578.00 | 579.00 | 560.00 | 575.00 | 5,750.00 | 13,253 |
| 2023-02-09 | 585.00 | 585.00 | 576.00 | 578.00 | 5,780.00 | 14,262 |
| 2023-02-08 | 585.00 | 593.00 | 576.00 | 588.00 | 5,880.00 | 21,222 |
| 2023-02-07 | 570.00 | 589.00 | 570.00 | 588.00 | 5,880.00 | 267 |
| 2023-02-06 | 577.00 | 579.00 | 568.00 | 570.00 | 5,700.00 | 22 |
| 2023-02-03 | 588.00 | 591.00 | 578.00 | 583.00 | 5,830.00 | 32 |
| 2023-02-02 | 573.00 | 591.00 | 570.00 | 588.00 | 5,880.00 | 842 |
| 2023-02-01 | 553.00 | 575.00 | 553.00 | 573.00 | 5,730.00 | 428 |
| 2023-01-31 | 560.00 | 560.00 | 550.00 | 557.00 | 5,570.00 | 12,529 |
| 2023-01-30 | 550.00 | 566.00 | 546.00 | 558.00 | 5,580.00 | 27,176 |
| 2023-01-27 | 540.00 | 549.00 | 534.00 | 548.00 | 5,480.00 | 20,387 |
| 2023-01-26 | 540.00 | 542.00 | 533.00 | 535.00 | 5,350.00 | 16,967 |
| 2023-01-25 | 535.00 | 540.00 | 534.00 | 539.00 | 5,390.00 | 1 |
| 2023-01-20 | 533.00 | 542.00 | 531.00 | 535.00 | 5,350.00 | 18,453 |
| 2023-01-19 | 548.00 | 548.00 | 533.00 | 536.00 | 5,360.00 | 17,620 |
| 2023-01-18 | 542.00 | 555.00 | 536.00 | 545.00 | 5,450.00 | 24,525 |
| 2023-01-17 | 565.00 | 573.00 | 536.00 | 541.00 | 5,410.00 | 41,036 |
| 2023-01-16 | 560.00 | 569.00 | 560.00 | 564.00 | 5,640.00 | 10,673 |
| 2023-01-13 | 562.00 | 568.00 | 561.00 | 566.00 | 5,660.00 | 19,934 |
| 2023-01-12 | 565.00 | 565.00 | 555.00 | 564.00 | 5,640.00 | 8,983 |
| 2023-01-11 | 556.00 | 560.00 | 550.00 | 560.00 | 5,600.00 | 19,326 |
| 2023-01-10 | 546.00 | 555.00 | 542.00 | 550.00 | 5,500.00 | 17,881 |
| 2023-01-09 | 547.00 | 558.00 | 544.00 | 549.00 | 5,490.00 | 15,662 |
| 2023-01-06 | 531.00 | 546.00 | 530.00 | 544.00 | 5,440.00 | 14,240 |
| 2023-01-05 | 537.00 | 549.00 | 530.00 | 535.00 | 5,350.00 | 30,514 |
| 2023-01-04 | 518.00 | 540.00 | 511.00 | 531.00 | 5,310.00 | 44,624 |
| 2023-01-03 | 520.00 | 524.00 | 499.00 | 523.00 | 5,230.00 | 57,748 |
| 2023-01-02 | 525.00 | 538.00 | 511.00 | 514.00 | 5,140.00 | 39,479 |
| 2022-12-29 | 539.00 | 540.00 | 519.00 | 520.00 | 5,200.00 | 54,487 |
| 2022-12-28 | 560.00 | 560.00 | 538.00 | 541.00 | 5,410.00 | 59,587 |
| 2022-12-27 | 553.00 | 577.00 | 552.00 | 556.00 | 5,560.00 | 80,850 |
| 2022-12-26 | 613.00 | 616.00 | 567.00 | 570.00 | 5,700.00 | 139,002 |
| 2022-12-23 | 670.00 | 670.00 | 598.00 | 608.00 | 6,080.00 | 607,020 |
| 2022-12-22 | 582.00 | 774.00 | 582.00 | 690.00 | 6,900.00 | 2,773,284 |
| 2022-12-21 | 601.00 | 620.00 | 595.00 | 596.00 | 5,960.00 | 12,504 |
| 2022-12-20 | 615.00 | 616.00 | 594.00 | 601.00 | 6,010.00 | 23,029 |
| 2022-12-19 | 623.00 | 632.00 | 615.00 | 623.00 | 6,230.00 | 11,021 |
| 2022-12-16 | 617.00 | 637.00 | 598.00 | 627.00 | 6,270.00 | 32,821 |
| 2022-12-15 | 618.00 | 621.00 | 611.00 | 611.00 | 6,110.00 | 7,341 |
| 2022-12-14 | 612.00 | 620.00 | 608.00 | 618.00 | 6,180.00 | 6,958 |
| 2022-12-13 | 606.00 | 618.00 | 598.00 | 615.00 | 6,150.00 | 10,363 |
| 2022-12-12 | 601.00 | 622.00 | 598.00 | 606.00 | 6,060.00 | 17,870 |
| 2022-12-09 | 600.00 | 605.00 | 591.00 | 598.00 | 5,980.00 | 8,685 |
| 2022-12-08 | 619.00 | 619.00 | 595.00 | 599.00 | 5,990.00 | 17,627 |
| 2022-12-07 | 588.00 | 646.00 | 576.00 | 616.00 | 6,160.00 | 64,721 |
| 2022-12-06 | 612.00 | 615.00 | 592.00 | 592.00 | 5,920.00 | 11,731 |
| 2022-12-05 | 606.00 | 615.00 | 603.00 | 613.00 | 6,130.00 | 13,090 |
| 2022-12-02 | 598.00 | 614.00 | 594.00 | 606.00 | 6,060.00 | 7,577 |
| 2022-12-01 | 599.00 | 607.00 | 591.00 | 598.00 | 5,980.00 | 27,411 |
| 2022-11-30 | 601.00 | 608.00 | 581.00 | 592.00 | 5,920.00 | 20,489 |
| 2022-11-29 | 607.00 | 616.00 | 600.00 | 600.00 | 6,000.00 | 5,876 |
| 2022-11-28 | 636.00 | 641.00 | 602.00 | 607.00 | 6,070.00 | 17,546 |
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.