Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 229.00 | 231.00 | 220.00 | 223.00 | 2,230.00 | 150,006 |
| 2026-04-20 | 242.00 | 242.00 | 224.00 | 229.00 | 2,290.00 | 193,356 |
| 2026-04-17 | 227.00 | 277.00 | 227.00 | 240.00 | 2,400.00 | 1,319,151 |
| 2026-04-16 | 224.00 | 228.00 | 219.00 | 226.00 | 2,260.00 | 46,972 |
| 2026-04-15 | 224.00 | 227.00 | 219.00 | 223.00 | 2,230.00 | 93,953 |
| 2026-04-14 | 223.00 | 227.00 | 220.00 | 223.00 | 2,230.00 | 55,587 |
| 2026-04-13 | 218.00 | 224.00 | 218.00 | 223.00 | 2,230.00 | 60,881 |
| 2026-04-10 | 223.00 | 232.00 | 220.00 | 223.00 | 2,230.00 | 39,549 |
| 2026-04-09 | 224.00 | 226.00 | 220.00 | 223.00 | 2,230.00 | 28,308 |
| 2026-04-08 | 223.00 | 226.00 | 218.00 | 223.00 | 2,230.00 | 66,764 |
| 2026-04-07 | 230.00 | 230.00 | 219.00 | 223.00 | 2,230.00 | 65,528 |
| 2026-04-06 | 228.00 | 230.00 | 223.00 | 227.00 | 2,270.00 | 73,902 |
| 2026-04-03 | 235.00 | 239.00 | 224.00 | 230.00 | 2,300.00 | 62,463 |
| 2026-04-02 | 242.00 | 242.00 | 229.00 | 233.00 | 2,330.00 | 35,137 |
| 2026-04-01 | 240.00 | 240.00 | 235.00 | 240.00 | 2,400.00 | 11,392 |
| 2026-03-31 | 236.00 | 240.00 | 226.00 | 235.00 | 2,350.00 | 56,496 |
| 2026-03-30 | 241.00 | 245.00 | 232.00 | 236.00 | 2,360.00 | 30,394 |
| 2026-03-27 | 241.00 | 241.00 | 234.00 | 241.00 | 2,410.00 | 31,037 |
| 2026-03-26 | 240.00 | 245.00 | 234.00 | 240.00 | 2,400.00 | 37,367 |
| 2026-03-25 | 241.00 | 248.00 | 239.00 | 241.00 | 2,410.00 | 44,701 |
| 2026-03-24 | 240.00 | 246.00 | 236.00 | 241.00 | 2,410.00 | 53,579 |
| 2026-03-23 | 247.00 | 248.00 | 238.00 | 239.00 | 2,390.00 | 60,253 |
| 2026-03-20 | 247.00 | 247.00 | 237.00 | 245.00 | 2,450.00 | 81,527 |
| 2026-03-19 | 246.00 | 246.00 | 237.00 | 239.00 | 2,390.00 | 37,644 |
| 2026-03-18 | 241.00 | 245.00 | 240.00 | 243.00 | 2,430.00 | 79,912 |
| 2026-03-17 | 246.00 | 254.00 | 237.00 | 241.00 | 2,410.00 | 78,047 |
| 2026-03-16 | 232.00 | 250.00 | 229.00 | 246.00 | 2,460.00 | 147,009 |
| 2026-03-13 | 235.00 | 239.00 | 228.00 | 234.00 | 2,340.00 | 122,887 |
| 2026-03-12 | 242.00 | 264.00 | 234.00 | 235.00 | 2,350.00 | 159,572 |
| 2026-03-11 | 244.00 | 249.00 | 235.00 | 239.00 | 2,390.00 | 133,059 |
| 2026-03-10 | 260.00 | 264.00 | 239.00 | 243.00 | 2,430.00 | 286,036 |
| 2026-03-09 | 233.00 | 259.00 | 226.00 | 257.00 | 2,570.00 | 829,383 |
| 2026-03-06 | 313.00 | 321.00 | 304.00 | 309.00 | 3,090.00 | 70,878 |
| 2026-03-05 | 303.00 | 323.00 | 303.00 | 317.00 | 3,170.00 | 98,914 |
| 2026-03-04 | 324.00 | 324.00 | 295.00 | 302.00 | 3,020.00 | 201,600 |
| 2026-03-03 | 327.00 | 332.00 | 315.00 | 325.00 | 3,250.00 | 309,599 |
| 2026-02-27 | 340.00 | 367.00 | 320.00 | 337.00 | 3,370.00 | 552,064 |
| 2026-02-26 | 347.00 | 372.00 | 340.00 | 342.00 | 3,420.00 | 458,517 |
| 2026-02-25 | 361.00 | 362.00 | 337.00 | 349.00 | 3,490.00 | 458,540 |
| 2026-02-24 | 315.00 | 378.00 | 310.00 | 361.00 | 3,610.00 | 2,128,753 |
| 2026-02-23 | 305.00 | 317.00 | 302.00 | 317.00 | 3,170.00 | 65,143 |
| 2026-02-20 | 295.00 | 310.00 | 282.00 | 308.00 | 3,080.00 | 169,535 |
| 2026-02-19 | 304.00 | 310.00 | 293.00 | 297.00 | 2,970.00 | 91,058 |
| 2026-02-13 | 314.00 | 318.00 | 297.00 | 305.00 | 3,050.00 | 201,698 |
| 2026-02-12 | 300.00 | 322.00 | 296.00 | 314.00 | 3,140.00 | 350,756 |
| 2026-02-11 | 297.00 | 302.00 | 295.00 | 300.00 | 3,000.00 | 59,092 |
| 2026-02-10 | 301.00 | 302.00 | 296.00 | 300.00 | 3,000.00 | 23,241 |
| 2026-02-09 | 307.00 | 307.00 | 296.00 | 300.00 | 3,000.00 | 50,165 |
| 2026-02-06 | 301.00 | 304.00 | 295.00 | 301.00 | 3,010.00 | 62,754 |
| 2026-02-05 | 303.00 | 305.00 | 296.00 | 304.00 | 3,040.00 | 50,764 |
| 2026-02-04 | 295.00 | 304.00 | 295.00 | 303.00 | 3,030.00 | 56,103 |
| 2026-02-03 | 295.00 | 305.00 | 295.00 | 298.00 | 2,980.00 | 43,363 |
| 2026-02-02 | 297.00 | 302.00 | 292.00 | 297.00 | 2,970.00 | 38,131 |
| 2026-01-30 | 300.00 | 308.00 | 295.00 | 301.00 | 3,010.00 | 63,426 |
| 2026-01-29 | 293.00 | 299.00 | 290.00 | 299.00 | 2,990.00 | 47,419 |
| 2026-01-28 | 296.00 | 296.00 | 291.00 | 293.00 | 2,930.00 | 42,443 |
| 2026-01-27 | 292.00 | 295.00 | 289.00 | 294.00 | 2,940.00 | 50,327 |
| 2026-01-26 | 292.00 | 295.00 | 289.00 | 292.00 | 2,920.00 | 47,023 |
| 2026-01-23 | 294.00 | 297.00 | 290.00 | 293.00 | 2,930.00 | 22,005 |
| 2026-01-22 | 296.00 | 298.00 | 290.00 | 292.00 | 2,920.00 | 53,713 |
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.