Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 842.00 | 843.00 | 823.00 | 825.00 | 8,250.00 | 22,747 |
| 2022-08-26 | 843.00 | 854.00 | 836.00 | 847.00 | 8,470.00 | 14,723 |
| 2022-08-25 | 854.00 | 863.00 | 837.00 | 840.00 | 8,400.00 | 32,597 |
| 2022-08-24 | 862.00 | 873.00 | 840.00 | 851.00 | 8,510.00 | 38,981 |
| 2022-08-23 | 872.00 | 879.00 | 860.00 | 862.00 | 8,620.00 | 28,081 |
| 2022-08-22 | 893.00 | 900.00 | 873.00 | 878.00 | 8,780.00 | 17,980 |
| 2022-08-19 | 892.00 | 920.00 | 886.00 | 901.00 | 9,010.00 | 14,784 |
| 2022-08-18 | 895.00 | 899.00 | 881.00 | 892.00 | 8,920.00 | 24,051 |
| 2022-08-17 | 931.00 | 935.00 | 884.00 | 899.00 | 8,990.00 | 65,594 |
| 2022-08-16 | 934.00 | 940.00 | 920.00 | 931.00 | 9,310.00 | 21,007 |
| 2022-08-12 | 941.00 | 946.00 | 931.00 | 933.00 | 9,330.00 | 17,599 |
| 2022-08-11 | 936.00 | 946.00 | 935.00 | 941.00 | 9,410.00 | 23,272 |
| 2022-08-10 | 927.00 | 936.00 | 921.00 | 929.00 | 9,290.00 | 22,704 |
| 2022-08-09 | 936.00 | 938.00 | 928.00 | 935.00 | 9,350.00 | 13,285 |
| 2022-08-08 | 936.00 | 938.00 | 924.00 | 935.00 | 9,350.00 | 24,661 |
| 2022-08-05 | 925.00 | 937.00 | 925.00 | 936.00 | 9,360.00 | 13,663 |
| 2022-08-04 | 927.00 | 938.00 | 924.00 | 929.00 | 9,290.00 | 14,140 |
| 2022-08-03 | 911.00 | 932.00 | 910.00 | 923.00 | 9,230.00 | 17,911 |
| 2022-08-02 | 919.00 | 922.00 | 907.00 | 911.00 | 9,110.00 | 23,824 |
| 2022-08-01 | 922.00 | 933.00 | 910.00 | 916.00 | 9,160.00 | 20,890 |
| 2022-07-29 | 917.00 | 927.00 | 911.00 | 914.00 | 9,140.00 | 23,205 |
| 2022-07-28 | 931.00 | 935.00 | 911.00 | 914.00 | 9,140.00 | 49,117 |
| 2022-07-27 | 932.00 | 942.00 | 921.00 | 927.00 | 9,270.00 | 34,672 |
| 2022-07-26 | 967.00 | 972.00 | 930.00 | 931.00 | 9,310.00 | 186,455 |
| 2022-07-25 | 956.00 | 1,185.00 | 956.00 | 964.00 | 9,640.00 | 823,118 |
| 2022-07-22 | 980.00 | 980.00 | 960.00 | 966.00 | 9,660.00 | 12,338 |
| 2022-07-21 | 977.00 | 986.00 | 970.00 | 976.00 | 9,760.00 | 7,581 |
| 2022-07-20 | 981.00 | 992.00 | 976.00 | 977.00 | 9,770.00 | 8,278 |
| 2022-07-19 | 972.00 | 982.00 | 970.00 | 974.00 | 9,740.00 | 3,531 |
| 2022-07-18 | 973.00 | 980.00 | 961.00 | 973.00 | 9,730.00 | 8,736 |
| 2022-07-15 | 975.00 | 979.00 | 947.00 | 973.00 | 9,730.00 | 7,800 |
| 2022-07-14 | 958.00 | 978.00 | 957.00 | 972.00 | 9,720.00 | 6,274 |
| 2022-07-13 | 970.00 | 985.00 | 965.00 | 973.00 | 9,730.00 | 12,719 |
| 2022-07-12 | 1,000.00 | 1,000.00 | 972.00 | 976.00 | 9,760.00 | 6,133 |
| 2022-07-11 | 967.00 | 999.00 | 967.00 | 983.00 | 9,830.00 | 10,935 |
| 2022-07-08 | 988.00 | 988.00 | 966.00 | 974.00 | 9,740.00 | 12,962 |
| 2022-07-07 | 971.00 | 986.00 | 969.00 | 978.00 | 9,780.00 | 15,498 |
| 2022-07-06 | 950.00 | 990.00 | 947.00 | 968.00 | 9,680.00 | 22,981 |
| 2022-07-05 | 946.00 | 955.00 | 933.00 | 948.00 | 9,480.00 | 12,818 |
| 2022-07-04 | 936.00 | 955.00 | 916.00 | 933.00 | 9,330.00 | 18,372 |
| 2022-07-01 | 926.00 | 956.00 | 925.00 | 942.00 | 9,420.00 | 18,998 |
| 2022-06-30 | 945.00 | 984.00 | 939.00 | 941.00 | 9,410.00 | 25,523 |
| 2022-06-29 | 925.00 | 948.00 | 925.00 | 945.00 | 9,450.00 | 7,292 |
| 2022-06-28 | 968.00 | 974.00 | 944.00 | 951.00 | 9,510.00 | 14,982 |
| 2022-06-27 | 914.00 | 971.00 | 914.00 | 963.00 | 9,630.00 | 36,070 |
| 2022-06-24 | 862.00 | 913.00 | 862.00 | 910.00 | 9,100.00 | 29,146 |
| 2022-06-23 | 905.00 | 919.00 | 860.00 | 868.00 | 8,680.00 | 53,088 |
| 2022-06-22 | 948.00 | 963.00 | 900.00 | 904.00 | 9,040.00 | 25,720 |
| 2022-06-21 | 931.00 | 959.00 | 925.00 | 951.00 | 9,510.00 | 13,246 |
| 2022-06-20 | 984.00 | 993.00 | 915.00 | 939.00 | 9,390.00 | 37,346 |
| 2022-06-17 | 951.00 | 998.00 | 950.00 | 984.00 | 9,840.00 | 25,717 |
| 2022-06-16 | 1,005.00 | 1,030.00 | 983.00 | 986.00 | 9,860.00 | 24,541 |
| 2022-06-15 | 1,040.00 | 1,070.00 | 979.00 | 991.00 | 9,910.00 | 47,731 |
| 2022-06-14 | 1,045.00 | 1,060.00 | 1,005.00 | 1,045.00 | 10,450.00 | 30,429 |
| 2022-06-13 | 1,145.00 | 1,145.00 | 1,045.00 | 1,055.00 | 10,550.00 | 54,453 |
| 2022-06-10 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 11,500.00 | 13,239 |
| 2022-06-09 | 1,215.00 | 1,215.00 | 1,175.00 | 1,185.00 | 11,850.00 | 15,760 |
| 2022-06-08 | 1,200.00 | 1,220.00 | 1,200.00 | 1,215.00 | 12,150.00 | 10,456 |
| 2022-06-07 | 1,215.00 | 1,220.00 | 1,180.00 | 1,210.00 | 12,100.00 | 13,937 |
| 2022-06-03 | 1,210.00 | 1,225.00 | 1,200.00 | 1,220.00 | 12,200.00 | 27,006 |
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.