Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 635.00 | 645.00 | 621.00 | 636.00 | 6,360.00 | 18,402 |
| 2022-11-24 | 612.00 | 629.00 | 612.00 | 629.00 | 6,290.00 | 12,553 |
| 2022-11-23 | 600.00 | 624.00 | 600.00 | 611.00 | 6,110.00 | 22,733 |
| 2022-11-22 | 610.00 | 610.00 | 591.00 | 599.00 | 5,990.00 | 16,263 |
| 2022-11-21 | 637.00 | 638.00 | 610.00 | 610.00 | 6,100.00 | 27,684 |
| 2022-11-18 | 615.00 | 663.00 | 615.00 | 632.00 | 6,320.00 | 84,254 |
| 2022-11-17 | 629.00 | 629.00 | 609.00 | 615.00 | 6,150.00 | 15,101 |
| 2022-11-16 | 600.00 | 632.00 | 600.00 | 630.00 | 6,300.00 | 32,787 |
| 2022-11-15 | 580.00 | 604.00 | 580.00 | 600.00 | 6,000.00 | 22,457 |
| 2022-11-14 | 579.00 | 585.00 | 576.00 | 582.00 | 5,820.00 | 8,423 |
| 2022-11-11 | 584.00 | 584.00 | 574.00 | 579.00 | 5,790.00 | 14,852 |
| 2022-11-10 | 561.00 | 569.00 | 556.00 | 567.00 | 5,670.00 | 11,064 |
| 2022-11-09 | 565.00 | 569.00 | 557.00 | 565.00 | 5,650.00 | 15,167 |
| 2022-11-08 | 555.00 | 573.00 | 555.00 | 565.00 | 5,650.00 | 15,373 |
| 2022-11-07 | 550.00 | 560.00 | 545.00 | 555.00 | 5,550.00 | 7,388 |
| 2022-11-04 | 553.00 | 562.00 | 541.00 | 550.00 | 5,500.00 | 14,076 |
| 2022-11-03 | 556.00 | 557.00 | 550.00 | 553.00 | 5,530.00 | 8,156 |
| 2022-11-02 | 560.00 | 568.00 | 553.00 | 562.00 | 5,620.00 | 16,412 |
| 2022-11-01 | 553.00 | 561.00 | 551.00 | 558.00 | 5,580.00 | 6,292 |
| 2022-10-31 | 554.00 | 564.00 | 551.00 | 553.00 | 5,530.00 | 8,265 |
| 2022-10-28 | 562.00 | 572.00 | 553.00 | 554.00 | 5,540.00 | 9,539 |
| 2022-10-27 | 551.00 | 575.00 | 551.00 | 560.00 | 5,600.00 | 24,510 |
| 2022-10-26 | 542.00 | 558.00 | 541.00 | 551.00 | 5,510.00 | 6,061 |
| 2022-10-25 | 550.00 | 563.00 | 543.00 | 544.00 | 5,440.00 | 9,651 |
| 2022-10-24 | 547.00 | 563.00 | 545.00 | 548.00 | 5,480.00 | 12,608 |
| 2022-10-21 | 559.00 | 559.00 | 539.00 | 545.00 | 5,450.00 | 18,186 |
| 2022-10-20 | 561.00 | 565.00 | 553.00 | 565.00 | 5,650.00 | 14,573 |
| 2022-10-19 | 575.00 | 584.00 | 559.00 | 561.00 | 5,610.00 | 21,302 |
| 2022-10-18 | 562.00 | 575.00 | 560.00 | 573.00 | 5,730.00 | 17,346 |
| 2022-10-17 | 556.00 | 567.00 | 542.00 | 558.00 | 5,580.00 | 13,893 |
| 2022-10-14 | 520.00 | 565.00 | 520.00 | 560.00 | 5,600.00 | 41,740 |
| 2022-10-13 | 537.00 | 548.00 | 507.00 | 515.00 | 5,150.00 | 39,380 |
| 2022-10-12 | 550.00 | 555.00 | 518.00 | 538.00 | 5,380.00 | 41,831 |
| 2022-10-11 | 595.00 | 596.00 | 546.00 | 551.00 | 5,510.00 | 52,851 |
| 2022-10-07 | 605.00 | 614.00 | 600.00 | 604.00 | 6,040.00 | 11,588 |
| 2022-10-06 | 601.00 | 611.00 | 594.00 | 611.00 | 6,110.00 | 13,156 |
| 2022-10-05 | 621.00 | 629.00 | 589.00 | 599.00 | 5,990.00 | 23,495 |
| 2022-10-04 | 610.00 | 623.00 | 602.00 | 616.00 | 6,160.00 | 26,096 |
| 2022-09-30 | 593.00 | 615.00 | 586.00 | 604.00 | 6,040.00 | 21,671 |
| 2022-09-29 | 612.00 | 672.00 | 601.00 | 605.00 | 6,050.00 | 113,102 |
| 2022-09-28 | 576.00 | 621.00 | 576.00 | 590.00 | 5,900.00 | 41,702 |
| 2022-09-27 | 562.00 | 595.00 | 557.00 | 587.00 | 5,870.00 | 15,753 |
| 2022-09-26 | 617.00 | 619.00 | 580.00 | 585.00 | 5,850.00 | 44,210 |
| 2022-09-23 | 641.00 | 650.00 | 622.00 | 633.00 | 6,330.00 | 34,980 |
| 2022-09-22 | 662.00 | 663.00 | 640.00 | 651.00 | 6,510.00 | 29,833 |
| 2022-09-21 | 674.00 | 674.00 | 650.00 | 662.00 | 6,620.00 | 18,622 |
| 2022-09-20 | 662.00 | 691.00 | 660.00 | 660.00 | 6,600.00 | 19,366 |
| 2022-09-19 | 711.00 | 712.00 | 660.00 | 660.00 | 6,600.00 | 31,192 |
| 2022-09-16 | 723.00 | 724.00 | 702.00 | 712.00 | 7,120.00 | 21,800 |
| 2022-09-15 | 722.00 | 737.00 | 715.00 | 730.00 | 7,300.00 | 14,486 |
| 2022-09-14 | 713.00 | 723.00 | 709.00 | 722.00 | 7,220.00 | 17,286 |
| 2022-09-13 | 715.00 | 738.00 | 715.00 | 733.00 | 7,330.00 | 26,527 |
| 2022-09-08 | 725.00 | 732.00 | 711.00 | 713.00 | 7,130.00 | 44,642 |
| 2022-09-07 | 771.00 | 784.00 | 713.00 | 722.00 | 7,220.00 | 74,990 |
| 2022-09-06 | 791.00 | 798.00 | 776.00 | 780.00 | 7,800.00 | 34,065 |
| 2022-09-05 | 797.00 | 804.00 | 779.00 | 794.00 | 7,940.00 | 34,518 |
| 2022-09-02 | 816.00 | 821.00 | 805.00 | 814.00 | 8,140.00 | 14,103 |
| 2022-09-01 | 832.00 | 836.00 | 815.00 | 815.00 | 8,150.00 | 27,067 |
| 2022-08-31 | 840.00 | 843.00 | 827.00 | 836.00 | 8,360.00 | 9,879 |
| 2022-08-30 | 820.00 | 838.00 | 820.00 | 838.00 | 8,380.00 | 7,957 |
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.