Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 296.00 | 299.00 | 291.00 | 296.00 | 2,960.00 | 28,452 |
| 2026-01-20 | 293.00 | 300.00 | 293.00 | 299.00 | 2,990.00 | 29,960 |
| 2026-01-19 | 300.00 | 300.00 | 293.00 | 293.00 | 2,930.00 | 58,851 |
| 2026-01-16 | 303.00 | 303.00 | 295.00 | 297.00 | 2,970.00 | 47,911 |
| 2026-01-15 | 290.00 | 302.00 | 289.00 | 301.00 | 3,010.00 | 66,834 |
| 2026-01-14 | 298.00 | 298.00 | 289.00 | 290.00 | 2,900.00 | 102,583 |
| 2026-01-13 | 299.00 | 303.00 | 290.00 | 298.00 | 2,980.00 | 62,509 |
| 2026-01-12 | 300.00 | 303.00 | 299.00 | 300.00 | 3,000.00 | 29,496 |
| 2026-01-09 | 297.00 | 302.00 | 297.00 | 302.00 | 3,020.00 | 28,321 |
| 2026-01-08 | 305.00 | 307.00 | 299.00 | 301.00 | 3,010.00 | 36,034 |
| 2026-01-07 | 304.00 | 308.00 | 302.00 | 306.00 | 3,060.00 | 31,894 |
| 2026-01-06 | 304.00 | 309.00 | 300.00 | 305.00 | 3,050.00 | 37,339 |
| 2026-01-05 | 304.00 | 308.00 | 303.00 | 303.00 | 3,030.00 | 33,049 |
| 2026-01-02 | 304.00 | 310.00 | 303.00 | 303.00 | 3,030.00 | 22,851 |
| 2025-12-30 | 303.00 | 305.00 | 302.00 | 305.00 | 3,050.00 | 22,289 |
| 2025-12-29 | 307.00 | 307.00 | 301.00 | 303.00 | 3,030.00 | 54,775 |
| 2025-12-26 | 303.00 | 306.00 | 301.00 | 304.00 | 3,040.00 | 26,080 |
| 2025-12-24 | 306.00 | 306.00 | 301.00 | 303.00 | 3,030.00 | 32,506 |
| 2025-12-23 | 305.00 | 307.00 | 300.00 | 302.00 | 3,020.00 | 46,713 |
| 2025-12-22 | 307.00 | 311.00 | 304.00 | 307.00 | 3,070.00 | 42,404 |
| 2025-12-19 | 315.00 | 315.00 | 305.00 | 307.00 | 3,070.00 | 51,000 |
| 2025-12-18 | 318.00 | 328.00 | 309.00 | 316.00 | 3,160.00 | 111,949 |
| 2025-12-17 | 301.00 | 330.00 | 301.00 | 321.00 | 3,210.00 | 307,849 |
| 2025-12-16 | 304.00 | 304.00 | 299.00 | 300.00 | 3,000.00 | 47,297 |
| 2025-12-15 | 305.00 | 310.00 | 301.00 | 303.00 | 3,030.00 | 53,598 |
| 2025-12-12 | 304.00 | 308.00 | 303.00 | 307.00 | 3,070.00 | 43,419 |
| 2025-12-11 | 303.00 | 306.00 | 300.00 | 304.00 | 3,040.00 | 56,416 |
| 2025-12-10 | 303.00 | 305.00 | 299.00 | 302.00 | 3,020.00 | 51,838 |
| 2025-12-09 | 303.00 | 307.00 | 301.00 | 304.00 | 3,040.00 | 31,116 |
| 2025-12-08 | 302.00 | 306.00 | 302.00 | 305.00 | 3,050.00 | 48,598 |
| 2025-12-05 | 305.00 | 306.00 | 301.00 | 304.00 | 3,040.00 | 41,481 |
| 2025-12-04 | 311.00 | 311.00 | 303.00 | 305.00 | 3,050.00 | 52,633 |
| 2025-12-03 | 309.00 | 314.00 | 307.00 | 307.00 | 3,070.00 | 42,725 |
| 2025-12-02 | 310.00 | 317.00 | 305.00 | 312.00 | 3,120.00 | 36,990 |
| 2025-12-01 | 309.00 | 315.00 | 307.00 | 310.00 | 3,100.00 | 31,908 |
| 2025-11-28 | 306.00 | 309.00 | 304.00 | 308.00 | 3,080.00 | 21,036 |
| 2025-11-27 | 304.00 | 307.00 | 302.00 | 307.00 | 3,070.00 | 20,422 |
| 2025-11-26 | 302.00 | 305.00 | 301.00 | 305.00 | 3,050.00 | 34,967 |
| 2025-11-25 | 306.00 | 306.00 | 299.00 | 302.00 | 3,020.00 | 37,651 |
| 2025-11-24 | 305.00 | 310.00 | 297.00 | 306.00 | 3,060.00 | 83,365 |
| 2025-11-21 | 315.00 | 318.00 | 302.00 | 306.00 | 3,060.00 | 66,753 |
| 2025-11-20 | 314.00 | 319.00 | 310.00 | 315.00 | 3,150.00 | 42,077 |
| 2025-11-19 | 321.00 | 323.00 | 310.00 | 313.00 | 3,130.00 | 91,591 |
| 2025-11-18 | 317.00 | 328.00 | 312.00 | 317.00 | 3,170.00 | 83,044 |
| 2025-11-17 | 328.00 | 328.00 | 318.00 | 321.00 | 3,210.00 | 60,561 |
| 2025-11-14 | 331.00 | 344.00 | 327.00 | 328.00 | 3,280.00 | 212,383 |
| 2025-11-13 | 332.00 | 335.00 | 327.00 | 328.00 | 3,280.00 | 51,511 |
| 2025-11-12 | 330.00 | 334.00 | 327.00 | 332.00 | 3,320.00 | 74,989 |
| 2025-11-11 | 332.00 | 332.00 | 326.00 | 329.00 | 3,290.00 | 43,623 |
| 2025-11-10 | 329.00 | 335.00 | 326.00 | 329.00 | 3,290.00 | 46,109 |
| 2025-11-07 | 318.00 | 333.00 | 317.00 | 329.00 | 3,290.00 | 85,488 |
| 2025-11-06 | 325.00 | 326.00 | 315.00 | 321.00 | 3,210.00 | 37,668 |
| 2025-11-05 | 322.00 | 327.00 | 310.00 | 325.00 | 3,250.00 | 67,040 |
| 2025-11-04 | 314.00 | 328.00 | 312.00 | 322.00 | 3,220.00 | 58,008 |
| 2025-11-03 | 322.00 | 324.00 | 312.00 | 314.00 | 3,140.00 | 82,576 |
| 2025-10-31 | 338.00 | 338.00 | 323.00 | 324.00 | 3,240.00 | 106,999 |
| 2025-10-30 | 320.00 | 350.00 | 310.00 | 338.00 | 3,380.00 | 373,223 |
| 2025-10-29 | 306.00 | 359.00 | 304.00 | 317.00 | 3,170.00 | 1,120,758 |
| 2025-10-28 | 308.00 | 309.00 | 304.00 | 305.00 | 3,050.00 | 57,949 |
| 2025-10-27 | 303.00 | 308.00 | 301.00 | 307.00 | 3,070.00 | 53,991 |
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.