Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 1,320.00 | 1,330.00 | 1,280.00 | 1,300.00 | 13,000.00 | 16,974 |
| 2022-03-07 | 1,355.00 | 1,355.00 | 1,300.00 | 1,325.00 | 13,250.00 | 14,272 |
| 2022-03-04 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 13,550.00 | 0 |
| 2022-03-03 | 1,350.00 | 1,360.00 | 1,340.00 | 1,355.00 | 13,550.00 | 13,199 |
| 2022-03-02 | 1,325.00 | 1,350.00 | 1,325.00 | 1,340.00 | 13,400.00 | 8,364 |
| 2022-02-28 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 13,200.00 | 0 |
| 2022-02-25 | 1,310.00 | 1,345.00 | 1,290.00 | 1,320.00 | 13,200.00 | 23,242 |
| 2022-02-24 | 1,340.00 | 1,340.00 | 1,265.00 | 1,265.00 | 12,650.00 | 43,913 |
| 2022-02-23 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 13,900.00 | 0 |
| 2022-02-22 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 13,900.00 | 0 |
| 2022-02-21 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 13,900.00 | 0 |
| 2022-02-18 | 1,380.00 | 1,400.00 | 1,340.00 | 1,390.00 | 13,900.00 | 11,823 |
| 2022-02-17 | 1,395.00 | 1,415.00 | 1,360.00 | 1,380.00 | 13,800.00 | 29,056 |
| 2022-02-16 | 1,355.00 | 1,395.00 | 1,355.00 | 1,385.00 | 13,850.00 | 16,446 |
| 2022-02-15 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 13,400.00 | 16,043 |
| 2022-02-14 | 1,375.00 | 1,380.00 | 1,335.00 | 1,340.00 | 13,400.00 | 24,866 |
| 2022-02-11 | 1,430.00 | 1,440.00 | 1,380.00 | 1,395.00 | 13,950.00 | 41,777 |
| 2022-02-10 | 1,475.00 | 1,480.00 | 1,430.00 | 1,445.00 | 14,450.00 | 16,818 |
| 2022-02-09 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 14,850.00 | 0 |
| 2022-02-08 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 14,850.00 | 0 |
| 2022-02-07 | 1,535.00 | 1,535.00 | 1,470.00 | 1,485.00 | 14,850.00 | 34,347 |
| 2022-02-04 | 1,435.00 | 1,535.00 | 1,435.00 | 1,510.00 | 15,100.00 | 43,680 |
| 2022-02-03 | 1,410.00 | 1,495.00 | 1,410.00 | 1,470.00 | 14,700.00 | 33,530 |
| 2022-01-28 | 1,365.00 | 1,425.00 | 1,340.00 | 1,400.00 | 14,000.00 | 39,345 |
| 2022-01-27 | 1,390.00 | 1,420.00 | 1,310.00 | 1,320.00 | 13,200.00 | 47,034 |
| 2022-01-26 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 13,800.00 | 0 |
| 2022-01-25 | 1,465.00 | 1,465.00 | 1,370.00 | 1,380.00 | 13,800.00 | 63,698 |
| 2022-01-24 | 1,490.00 | 1,490.00 | 1,430.00 | 1,455.00 | 14,550.00 | 44,349 |
| 2022-01-21 | 1,470.00 | 1,500.00 | 1,460.00 | 1,475.00 | 14,750.00 | 25,710 |
| 2022-01-20 | 1,460.00 | 1,490.00 | 1,455.00 | 1,490.00 | 14,900.00 | 20,142 |
| 2022-01-19 | 1,445.00 | 1,485.00 | 1,435.00 | 1,460.00 | 14,600.00 | 37,725 |
| 2022-01-18 | 1,540.00 | 1,540.00 | 1,445.00 | 1,475.00 | 14,750.00 | 47,919 |
| 2022-01-17 | 1,570.00 | 1,570.00 | 1,505.00 | 1,515.00 | 15,150.00 | 48,231 |
| 2022-01-14 | 1,620.00 | 1,620.00 | 1,560.00 | 1,560.00 | 15,600.00 | 39,735 |
| 2022-01-13 | 1,610.00 | 1,625.00 | 1,590.00 | 1,610.00 | 16,100.00 | 26,532 |
| 2022-01-12 | 1,605.00 | 1,635.00 | 1,575.00 | 1,625.00 | 16,250.00 | 51,252 |
| 2022-01-11 | 1,650.00 | 1,665.00 | 1,595.00 | 1,605.00 | 16,050.00 | 51,593 |
| 2022-01-10 | 1,635.00 | 1,670.00 | 1,615.00 | 1,665.00 | 16,650.00 | 61,287 |
| 2022-01-07 | 1,640.00 | 1,675.00 | 1,595.00 | 1,645.00 | 16,450.00 | 128,099 |
| 2022-01-06 | 1,500.00 | 1,685.00 | 1,490.00 | 1,640.00 | 16,400.00 | 414,997 |
| 2022-01-05 | 1,515.00 | 1,535.00 | 1,500.00 | 1,515.00 | 15,150.00 | 41,423 |
| 2022-01-04 | 1,510.00 | 1,540.00 | 1,510.00 | 1,525.00 | 15,250.00 | 25,187 |
| 2022-01-03 | 1.505 | 1.520 | 1.495 | 1.520 | 15.200 | 271,240 |
| 2021-12-30 | 1,495.00 | 1,535.00 | 1,495.00 | 1,505.00 | 15,050.00 | 38,426 |
| 2021-12-29 | 1,475.00 | 1,510.00 | 1,450.00 | 1,495.00 | 14,950.00 | 35,071 |
| 2021-12-28 | 1,485.00 | 1,505.00 | 1,465.00 | 1,465.00 | 14,650.00 | 24,709 |
| 2021-12-27 | 1,520.00 | 1,520.00 | 1,470.00 | 1,485.00 | 14,850.00 | 29,606 |
| 2021-12-24 | 1,465.00 | 1,515.00 | 1,455.00 | 1,515.00 | 15,150.00 | 43,444 |
| 2021-12-23 | 1,495.00 | 1,500.00 | 1,460.00 | 1,465.00 | 14,650.00 | 25,949 |
| 2021-12-22 | 1,475.00 | 1,490.00 | 1,445.00 | 1,460.00 | 14,600.00 | 22,024 |
| 2021-12-21 | 1,450.00 | 1,485.00 | 1,425.00 | 1,475.00 | 14,750.00 | 42,480 |
| 2021-12-20 | 1,510.00 | 1,525.00 | 1,455.00 | 1,460.00 | 14,600.00 | 63,579 |
| 2021-12-19 | 1.470 | 1.470 | 1.470 | 1.470 | 14.700 | 0 |
| 2021-12-17 | 1,480.00 | 1,495.00 | 1,460.00 | 1,470.00 | 14,700.00 | 77,909 |
| 2021-12-16 | 1,530.00 | 1,535.00 | 1,490.00 | 1,500.00 | 15,000.00 | 26,881 |
| 2021-12-15 | 1,550.00 | 1,550.00 | 1,515.00 | 1,535.00 | 15,350.00 | 30,996 |
| 2021-12-14 | 1,495.00 | 1,550.00 | 1,480.00 | 1,545.00 | 15,450.00 | 67,695 |
| 2021-12-13 | 1,490.00 | 1,510.00 | 1,475.00 | 1,495.00 | 14,950.00 | 21,664 |
| 2021-12-12 | 1.495 | 1.495 | 1.495 | 1.495 | 14.950 | 0 |
| 2021-12-10 | 1,475.00 | 1,510.00 | 1,460.00 | 1,495.00 | 14,950.00 | 33,840 |
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.