Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,295.00 | 1,340.00 | 1,263.00 | 1,321.00 | 1,321.00 | 17,406 |
| 2026-07-20 | 1,246.00 | 1,347.00 | 1,246.00 | 1,295.00 | 1,295.00 | 22,894 |
| 2026-07-16 | 1,286.00 | 1,323.00 | 1,267.00 | 1,308.00 | 1,308.00 | 22,674 |
| 2026-07-15 | 1,234.00 | 1,300.00 | 1,201.00 | 1,286.00 | 1,286.00 | 74,206 |
| 2026-07-14 | 1,180.00 | 1,243.00 | 1,180.00 | 1,235.00 | 1,235.00 | 31,590 |
| 2026-07-13 | 1,251.00 | 1,288.00 | 1,170.00 | 1,190.00 | 1,190.00 | 54,292 |
| 2026-07-10 | 1,390.00 | 1,413.00 | 1,251.00 | 1,251.00 | 1,251.00 | 120,908 |
| 2026-07-09 | 1,257.00 | 1,580.00 | 1,251.00 | 1,389.00 | 1,389.00 | 349,936 |
| 2026-07-08 | 1,308.00 | 1,437.00 | 1,280.00 | 1,318.00 | 1,318.00 | 50,481 |
| 2026-07-07 | 1,399.00 | 1,399.00 | 1,274.00 | 1,316.00 | 1,316.00 | 29,182 |
| 2026-07-06 | 1,239.00 | 1,362.00 | 1,207.00 | 1,317.00 | 1,317.00 | 30,637 |
| 2026-07-03 | 1,215.00 | 1,494.00 | 1,174.00 | 1,231.00 | 1,231.00 | 43,766 |
| 2026-07-02 | 1,240.00 | 1,285.00 | 1,183.00 | 1,215.00 | 1,215.00 | 30,686 |
| 2026-07-01 | 1,210.00 | 1,260.00 | 1,182.00 | 1,240.00 | 1,240.00 | 22,628 |
| 2026-06-30 | 1,168.00 | 1,230.00 | 1,160.00 | 1,203.00 | 1,203.00 | 46,150 |
| 2026-06-29 | 1,017.00 | 1,190.00 | 1,017.00 | 1,168.00 | 1,168.00 | 60,378 |
| 2026-06-26 | 1,001.00 | 1,121.00 | 1,001.00 | 1,102.00 | 1,102.00 | 102,462 |
| 2026-06-25 | 1,210.00 | 1,229.00 | 1,170.00 | 1,189.00 | 1,189.00 | 103,217 |
| 2026-06-24 | 1,188.00 | 1,251.00 | 1,188.00 | 1,249.00 | 1,249.00 | 50,237 |
| 2026-06-23 | 1,378.00 | 1,387.00 | 1,243.00 | 1,243.00 | 1,243.00 | 25,396 |
| 2026-06-22 | 1,429.00 | 1,429.00 | 1,300.00 | 1,390.00 | 1,390.00 | 26,602 |
| 2026-06-19 | 1,452.00 | 1,452.00 | 1,375.00 | 1,429.00 | 1,429.00 | 17,609 |
| 2026-06-18 | 1,519.00 | 1,519.00 | 1,406.00 | 1,458.00 | 1,458.00 | 32,617 |
| 2026-06-17 | 1,450.00 | 1,527.00 | 1,450.00 | 1,490.00 | 1,490.00 | 16,548 |
| 2026-06-16 | 1,600.00 | 1,600.00 | 1,461.00 | 1,461.00 | 1,461.00 | 33,160 |
| 2026-06-15 | 1,467.00 | 1,590.00 | 1,467.00 | 1,536.00 | 1,536.00 | 36,222 |
| 2026-06-12 | 1,421.00 | 1,500.00 | 1,421.00 | 1,467.00 | 1,467.00 | 48,193 |
| 2026-06-11 | 1,340.00 | 1,633.00 | 1,328.00 | 1,461.00 | 1,461.00 | 83,694 |
| 2026-06-10 | 1,271.00 | 1,650.00 | 1,271.00 | 1,359.00 | 1,359.00 | 141,505 |
| 2026-06-09 | 1,270.00 | 1,493.00 | 1,270.00 | 1,328.00 | 1,328.00 | 65,665 |
| 2026-06-08 | 1,455.00 | 1,455.00 | 1,321.00 | 1,385.00 | 1,385.00 | 23,192 |
| 2026-06-05 | 1,383.00 | 1,513.00 | 1,273.00 | 1,460.00 | 1,460.00 | 80,759 |
| 2026-06-04 | 1,242.00 | 1,430.00 | 1,242.00 | 1,383.00 | 1,383.00 | 63,872 |
| 2026-06-02 | 1,361.00 | 1,361.00 | 1,270.00 | 1,331.00 | 1,331.00 | 100,634 |
| 2026-06-01 | 1,380.00 | 1,429.00 | 1,311.00 | 1,362.00 | 1,362.00 | 116,762 |
| 2026-05-29 | 1,530.00 | 1,530.00 | 1,409.00 | 1,438.00 | 1,438.00 | 77,312 |
| 2026-05-28 | 1,539.00 | 1,610.00 | 1,493.00 | 1,513.00 | 1,513.00 | 51,418 |
| 2026-05-27 | 1,635.00 | 1,665.00 | 1,472.00 | 1,534.00 | 1,534.00 | 112,239 |
| 2026-05-26 | 1,776.00 | 1,796.00 | 1,616.00 | 1,635.00 | 1,635.00 | 131,280 |
| 2026-05-22 | 1,750.00 | 1,789.00 | 1,750.00 | 1,776.00 | 1,776.00 | 36,941 |
| 2026-05-21 | 1,814.00 | 1,850.00 | 1,759.00 | 1,760.00 | 1,760.00 | 115,383 |
| 2026-05-20 | 1,865.00 | 1,865.00 | 1,790.00 | 1,800.00 | 1,800.00 | 58,740 |
| 2026-05-19 | 1,890.00 | 1,952.00 | 1,850.00 | 1,865.00 | 1,865.00 | 57,436 |
| 2026-05-18 | 2,080.00 | 2,080.00 | 1,898.00 | 1,909.00 | 1,909.00 | 152,463 |
| 2026-05-15 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-05-14 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-05-13 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-05-12 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-05-11 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-05-08 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-05-07 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-05-06 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-05-04 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-04-30 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-04-29 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-04-28 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-04-27 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-04-24 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2026-04-23 | 221.00 | 225.00 | 203.00 | 208.00 | 2,080.00 | 297,276 |
| 2026-04-22 | 223.00 | 225.00 | 218.00 | 222.00 | 2,220.00 | 90,297 |
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.