Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 1,495.00 | 1,515.00 | 1,455.00 | 1,490.00 | 14,900.00 | 37,707 |
| 2021-12-08 | 1,450.00 | 1,520.00 | 1,430.00 | 1,495.00 | 14,950.00 | 111,070 |
| 2021-12-07 | 1,425.00 | 1,445.00 | 1,410.00 | 1,415.00 | 14,150.00 | 31,452 |
| 2021-12-06 | 1,450.00 | 1,455.00 | 1,415.00 | 1,430.00 | 14,300.00 | 30,676 |
| 2021-12-03 | 1,455.00 | 1,500.00 | 1,445.00 | 1,465.00 | 14,650.00 | 20,331 |
| 2021-12-02 | 1,405.00 | 1,485.00 | 1,405.00 | 1,465.00 | 14,650.00 | 43,296 |
| 2021-12-01 | 1,415.00 | 1,445.00 | 1,400.00 | 1,425.00 | 14,250.00 | 36,232 |
| 2021-11-30 | 1,440.00 | 1,555.00 | 1,410.00 | 1,425.00 | 14,250.00 | 190,519 |
| 2021-11-29 | 1,405.00 | 1,450.00 | 1,385.00 | 1,440.00 | 14,400.00 | 61,582 |
| 2021-11-28 | 1.420 | 1.420 | 1.420 | 1.420 | 14.200 | 0 |
| 2021-11-26 | 1,395.00 | 1,435.00 | 1,390.00 | 1,420.00 | 14,200.00 | 45,735 |
| 2021-11-25 | 1,410.00 | 1,425.00 | 1,400.00 | 1,410.00 | 14,100.00 | 24,320 |
| 2021-11-24 | 1,425.00 | 1,440.00 | 1,405.00 | 1,420.00 | 14,200.00 | 29,293 |
| 2021-11-23 | 1,425.00 | 1,430.00 | 1,415.00 | 1,425.00 | 14,250.00 | 25,540 |
| 2021-11-22 | 1,415.00 | 1,430.00 | 1,410.00 | 1,425.00 | 14,250.00 | 24,362 |
| 2021-11-19 | 1,425.00 | 1,445.00 | 1,410.00 | 1,430.00 | 14,300.00 | 24,919 |
| 2021-11-18 | 1,455.00 | 1,470.00 | 1,420.00 | 1,435.00 | 14,350.00 | 33,843 |
| 2021-11-17 | 1,465.00 | 1,480.00 | 1,445.00 | 1,455.00 | 14,550.00 | 28,925 |
| 2021-11-16 | 1,505.00 | 1,505.00 | 1,460.00 | 1,470.00 | 14,700.00 | 20,166 |
| 2021-11-15 | 1,500.00 | 1,500.00 | 1,480.00 | 1,495.00 | 14,950.00 | 16,499 |
| 2021-11-12 | 1,465.00 | 1,490.00 | 1,390.00 | 1,490.00 | 14,900.00 | 19,502 |
| 2021-11-11 | 1,455.00 | 1,535.00 | 1,450.00 | 1,465.00 | 14,650.00 | 24,334 |
| 2021-11-10 | 1,465.00 | 1,515.00 | 1,465.00 | 1,480.00 | 14,800.00 | 35,468 |
| 2021-11-09 | 1,480.00 | 1,510.00 | 1,475.00 | 1,485.00 | 14,850.00 | 18,549 |
| 2021-11-08 | 1,490.00 | 1,510.00 | 1,470.00 | 1,490.00 | 14,900.00 | 16,553 |
| 2021-11-05 | 1,485.00 | 1,515.00 | 1,470.00 | 1,485.00 | 14,850.00 | 21,428 |
| 2021-11-04 | 1,530.00 | 1,555.00 | 1,495.00 | 1,495.00 | 14,950.00 | 30,324 |
| 2021-11-03 | 1,575.00 | 1,575.00 | 1,515.00 | 1,520.00 | 15,200.00 | 40,383 |
| 2021-11-02 | 1,585.00 | 1,595.00 | 1,570.00 | 1,580.00 | 15,800.00 | 22,190 |
| 2021-11-01 | 1,550.00 | 1,590.00 | 1,540.00 | 1,570.00 | 15,700.00 | 27,120 |
| 2021-10-29 | 1,595.00 | 1,595.00 | 1,550.00 | 1,560.00 | 15,600.00 | 30,877 |
| 2021-10-28 | 1,545.00 | 1,620.00 | 1,530.00 | 1,585.00 | 15,850.00 | 48,542 |
| 2021-10-27 | 1,575.00 | 1,590.00 | 1,545.00 | 1,545.00 | 15,450.00 | 21,830 |
| 2021-10-26 | 1,555.00 | 1,590.00 | 1,555.00 | 1,575.00 | 15,750.00 | 19,322 |
| 2021-10-25 | 1,565.00 | 1,570.00 | 1,535.00 | 1,565.00 | 15,650.00 | 16,268 |
| 2021-10-22 | 1,550.00 | 1,590.00 | 1,550.00 | 1,565.00 | 15,650.00 | 26,974 |
| 2021-10-21 | 1,555.00 | 1,585.00 | 1,540.00 | 1,550.00 | 15,500.00 | 27,592 |
← NewerPage 21 of 21 · 1,237 trading days
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.