Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 1,170.00 | 1,210.00 | 1,170.00 | 1,210.00 | 12,100.00 | 24,198 |
| 2022-05-31 | 1,170.00 | 1,190.00 | 1,155.00 | 1,180.00 | 11,800.00 | 36,050 |
| 2022-05-30 | 1,170.00 | 1,190.00 | 1,155.00 | 1,165.00 | 11,650.00 | 24,961 |
| 2022-05-27 | 1,145.00 | 1,175.00 | 1,145.00 | 1,155.00 | 11,550.00 | 19,716 |
| 2022-05-26 | 1,135.00 | 1,160.00 | 1,125.00 | 1,145.00 | 11,450.00 | 23,389 |
| 2022-05-25 | 1,130.00 | 1,145.00 | 1,110.00 | 1,135.00 | 11,350.00 | 17,820 |
| 2022-05-24 | 1,145.00 | 1,150.00 | 1,115.00 | 1,135.00 | 11,350.00 | 17,506 |
| 2022-05-23 | 1,110.00 | 1,155.00 | 1,100.00 | 1,155.00 | 11,550.00 | 26,922 |
| 2022-05-20 | 1,100.00 | 1,120.00 | 1,095.00 | 1,110.00 | 11,100.00 | 21,114 |
| 2022-05-19 | 1,075.00 | 1,115.00 | 1,070.00 | 1,100.00 | 11,000.00 | 55,658 |
| 2022-05-18 | 1,125.00 | 1,145.00 | 1,115.00 | 1,125.00 | 11,250.00 | 11,973 |
| 2022-05-17 | 1,130.00 | 1,135.00 | 1,095.00 | 1,130.00 | 11,300.00 | 23,466 |
| 2022-05-16 | 1,100.00 | 1,170.00 | 1,100.00 | 1,125.00 | 11,250.00 | 38,807 |
| 2022-05-13 | 1,070.00 | 1,110.00 | 1,070.00 | 1,095.00 | 10,950.00 | 21,509 |
| 2022-05-12 | 1,130.00 | 1,140.00 | 1,065.00 | 1,070.00 | 10,700.00 | 40,569 |
| 2022-05-11 | 1,140.00 | 1,165.00 | 1,135.00 | 1,145.00 | 11,450.00 | 17,893 |
| 2022-05-10 | 1,150.00 | 1,155.00 | 1,110.00 | 1,150.00 | 11,500.00 | 28,971 |
| 2022-05-09 | 1.210 | 1.230 | 1.165 | 1.175 | 11.750 | 326,280 |
| 2022-05-06 | 1,205.00 | 1,210.00 | 1,160.00 | 1,210.00 | 12,100.00 | 42,761 |
| 2022-05-04 | 1,245.00 | 1,255.00 | 1,200.00 | 1,205.00 | 12,050.00 | 59,090 |
| 2022-05-03 | 1,275.00 | 1,285.00 | 1,240.00 | 1,245.00 | 12,450.00 | 36,736 |
| 2022-05-02 | 1,245.00 | 1,295.00 | 1,245.00 | 1,265.00 | 12,650.00 | 26,584 |
| 2022-04-29 | 1,285.00 | 1,295.00 | 1,245.00 | 1,265.00 | 12,650.00 | 50,384 |
| 2022-04-28 | 1,300.00 | 1,300.00 | 1,260.00 | 1,280.00 | 12,800.00 | 37,152 |
| 2022-04-27 | 1,295.00 | 1,315.00 | 1,275.00 | 1,295.00 | 12,950.00 | 28,389 |
| 2022-04-26 | 1,275.00 | 1,350.00 | 1,270.00 | 1,320.00 | 13,200.00 | 53,111 |
| 2022-04-25 | 1,305.00 | 1,305.00 | 1,270.00 | 1,270.00 | 12,700.00 | 29,015 |
| 2022-04-22 | 1,300.00 | 1,325.00 | 1,285.00 | 1,320.00 | 13,200.00 | 25,761 |
| 2022-04-21 | 1,320.00 | 1,330.00 | 1,300.00 | 1,300.00 | 13,000.00 | 18,139 |
| 2022-04-20 | 1,335.00 | 1,335.00 | 1,290.00 | 1,320.00 | 13,200.00 | 28,272 |
| 2022-04-19 | 1,340.00 | 1,340.00 | 1,300.00 | 1,315.00 | 13,150.00 | 24,160 |
| 2022-04-18 | 1,315.00 | 1,340.00 | 1,300.00 | 1,315.00 | 13,150.00 | 23,600 |
| 2022-04-17 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 0 |
| 2022-04-15 | 1,305.00 | 1,310.00 | 1,290.00 | 1,300.00 | 13,000.00 | 24,071 |
| 2022-04-14 | 1,305.00 | 1,335.00 | 1,300.00 | 1,325.00 | 13,250.00 | 23,523 |
| 2022-04-13 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 13,000.00 | 23,915 |
| 2022-04-12 | 1,310.00 | 1,320.00 | 1,280.00 | 1,300.00 | 13,000.00 | 37,830 |
| 2022-04-11 | 1,330.00 | 1,335.00 | 1,310.00 | 1,320.00 | 13,200.00 | 23,283 |
| 2022-04-08 | 1,335.00 | 1,350.00 | 1,310.00 | 1,335.00 | 13,350.00 | 29,332 |
| 2022-04-07 | 1,360.00 | 1,360.00 | 1,325.00 | 1,330.00 | 13,300.00 | 37,338 |
| 2022-04-06 | 1,375.00 | 1,385.00 | 1,350.00 | 1,370.00 | 13,700.00 | 38,629 |
| 2022-04-05 | 1,390.00 | 1,395.00 | 1,365.00 | 1,390.00 | 13,900.00 | 36,039 |
| 2022-04-04 | 1,410.00 | 1,430.00 | 1,370.00 | 1,380.00 | 13,800.00 | 62,446 |
| 2022-04-01 | 1,380.00 | 1,420.00 | 1,345.00 | 1,395.00 | 13,950.00 | 113,954 |
| 2022-03-31 | 1,370.00 | 1,390.00 | 1,350.00 | 1,370.00 | 13,700.00 | 25,946 |
| 2022-03-30 | 1,395.00 | 1,400.00 | 1,360.00 | 1,365.00 | 13,650.00 | 27,042 |
| 2022-03-29 | 1,360.00 | 1,415.00 | 1,350.00 | 1,390.00 | 13,900.00 | 76,481 |
| 2022-03-28 | 1,345.00 | 1,370.00 | 1,325.00 | 1,360.00 | 13,600.00 | 20,836 |
| 2022-03-25 | 1,325.00 | 1,365.00 | 1,320.00 | 1,355.00 | 13,550.00 | 44,404 |
| 2022-03-24 | 1,325.00 | 1,340.00 | 1,305.00 | 1,320.00 | 13,200.00 | 29,481 |
| 2022-03-23 | 1,365.00 | 1,375.00 | 1,325.00 | 1,330.00 | 13,300.00 | 49,832 |
| 2022-03-22 | 1,385.00 | 1,415.00 | 1,330.00 | 1,365.00 | 13,650.00 | 83,202 |
| 2022-03-21 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 13,750.00 | 0 |
| 2022-03-18 | 1,370.00 | 1,380.00 | 1,345.00 | 1,375.00 | 13,750.00 | 29,380 |
| 2022-03-17 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 13,400.00 | 0 |
| 2022-03-16 | 1,310.00 | 1,345.00 | 1,300.00 | 1,340.00 | 13,400.00 | 23,922 |
| 2022-03-15 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 13,150.00 | 0 |
| 2022-03-14 | 1,330.00 | 1,335.00 | 1,300.00 | 1,315.00 | 13,150.00 | 14,341 |
| 2022-03-11 | 1,320.00 | 1,335.00 | 1,305.00 | 1,335.00 | 13,350.00 | 12,738 |
| 2022-03-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 13,000.00 | 0 |
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.