Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 302.00 | 305.00 | 297.00 | 303.00 | 3,030.00 | 51,034 |
| 2025-10-23 | 310.00 | 310.00 | 302.00 | 302.00 | 3,020.00 | 32,582 |
| 2025-10-22 | 305.00 | 308.00 | 300.00 | 306.00 | 3,060.00 | 51,309 |
| 2025-10-21 | 311.00 | 313.00 | 303.00 | 305.00 | 3,050.00 | 77,629 |
| 2025-10-20 | 308.00 | 312.00 | 308.00 | 310.00 | 3,100.00 | 35,026 |
| 2025-10-17 | 313.00 | 314.00 | 306.00 | 310.00 | 3,100.00 | 110,855 |
| 2025-10-16 | 320.00 | 320.00 | 315.00 | 317.00 | 3,170.00 | 45,829 |
| 2025-10-15 | 315.00 | 322.00 | 315.00 | 320.00 | 3,200.00 | 43,512 |
| 2025-10-14 | 323.00 | 325.00 | 312.00 | 315.00 | 3,150.00 | 104,710 |
| 2025-10-13 | 327.00 | 327.00 | 313.00 | 323.00 | 3,230.00 | 129,437 |
| 2025-10-10 | 334.00 | 336.00 | 322.00 | 327.00 | 3,270.00 | 119,495 |
| 2025-10-06 | 0.333 | 0.333 | 0.333 | 0.333 | 3.330 | 1,028,977 |
| 2025-10-02 | 331.00 | 339.00 | 328.00 | 332.00 | 3,320.00 | 106,383 |
| 2025-10-01 | 326.00 | 332.00 | 324.00 | 331.00 | 3,310.00 | 177,401 |
| 2025-09-30 | 332.00 | 336.00 | 324.00 | 326.00 | 3,260.00 | 78,840 |
| 2025-09-29 | 339.00 | 341.00 | 327.00 | 332.00 | 3,320.00 | 129,329 |
| 2025-09-26 | 319.00 | 345.00 | 319.00 | 339.00 | 3,390.00 | 493,435 |
| 2025-09-25 | 320.00 | 325.00 | 318.00 | 322.00 | 3,220.00 | 100,231 |
| 2025-09-24 | 330.00 | 330.00 | 319.00 | 320.00 | 3,200.00 | 201,582 |
| 2025-09-23 | 325.00 | 335.00 | 324.00 | 330.00 | 3,300.00 | 233,002 |
| 2025-09-22 | 336.00 | 337.00 | 325.00 | 325.00 | 3,250.00 | 261,985 |
| 2025-09-19 | 372.00 | 372.00 | 372.00 | 372.00 | 3,720.00 | 0 |
| 2025-09-18 | 327.00 | 409.00 | 327.00 | 372.00 | 3,720.00 | 8,741,291 |
| 2025-09-17 | 319.00 | 321.00 | 314.00 | 315.00 | 3,150.00 | 47,303 |
| 2025-09-16 | 317.00 | 321.00 | 316.00 | 319.00 | 3,190.00 | 11,920 |
| 2025-09-15 | 318.00 | 329.00 | 316.00 | 318.00 | 3,180.00 | 37,004 |
| 2025-09-12 | 318.00 | 320.00 | 316.00 | 318.00 | 3,180.00 | 10,872 |
| 2025-09-11 | 322.00 | 325.00 | 317.00 | 318.00 | 3,180.00 | 16,845 |
| 2025-09-10 | 319.00 | 321.00 | 316.00 | 321.00 | 3,210.00 | 14,193 |
| 2025-09-09 | 321.00 | 325.00 | 314.00 | 319.00 | 3,190.00 | 42,499 |
| 2025-09-08 | 315.00 | 327.00 | 315.00 | 323.00 | 3,230.00 | 16,273 |
| 2025-09-05 | 322.00 | 322.00 | 316.00 | 317.00 | 3,170.00 | 21,961 |
| 2025-09-04 | 324.00 | 327.00 | 320.00 | 324.00 | 3,240.00 | 20,806 |
| 2025-09-03 | 317.00 | 329.00 | 313.00 | 324.00 | 3,240.00 | 38,449 |
| 2025-09-02 | 316.00 | 325.00 | 312.00 | 317.00 | 3,170.00 | 5,981 |
| 2025-09-01 | 322.00 | 323.00 | 312.00 | 315.00 | 3,150.00 | 11,643 |
| 2025-08-29 | 316.00 | 324.00 | 314.00 | 318.00 | 3,180.00 | 15,657 |
| 2025-08-28 | 313.00 | 318.00 | 312.00 | 316.00 | 3,160.00 | 8,564 |
| 2025-08-27 | 310.00 | 335.00 | 304.00 | 314.00 | 3,140.00 | 58,877 |
| 2025-08-26 | 311.00 | 313.00 | 307.00 | 311.00 | 3,110.00 | 13,388 |
| 2025-08-25 | 314.00 | 317.00 | 306.00 | 312.00 | 3,120.00 | 36,289 |
| 2025-08-22 | 320.00 | 321.00 | 311.00 | 314.00 | 3,140.00 | 25,704 |
| 2025-08-21 | 317.00 | 321.00 | 313.00 | 316.00 | 3,160.00 | 32,788 |
| 2025-08-20 | 312.00 | 316.00 | 310.00 | 315.00 | 3,150.00 | 21,138 |
| 2025-08-19 | 321.00 | 322.00 | 312.00 | 314.00 | 3,140.00 | 32,556 |
| 2025-08-18 | 311.00 | 328.00 | 308.00 | 320.00 | 3,200.00 | 62,432 |
| 2025-08-14 | 313.00 | 313.00 | 308.00 | 308.00 | 3,080.00 | 28,985 |
| 2025-08-13 | 317.00 | 321.00 | 310.00 | 312.00 | 3,120.00 | 41,962 |
| 2025-08-12 | 322.00 | 323.00 | 317.00 | 319.00 | 3,190.00 | 17,864 |
| 2025-08-11 | 325.00 | 326.00 | 318.00 | 322.00 | 3,220.00 | 40,319 |
| 2025-08-08 | 323.00 | 329.00 | 323.00 | 324.00 | 3,240.00 | 20,934 |
| 2025-08-07 | 328.00 | 330.00 | 322.00 | 323.00 | 3,230.00 | 54,670 |
| 2025-08-06 | 330.00 | 334.00 | 328.00 | 329.00 | 3,290.00 | 10,114 |
| 2025-08-05 | 334.00 | 345.00 | 332.00 | 333.00 | 3,330.00 | 16,254 |
| 2025-08-04 | 326.00 | 345.00 | 326.00 | 334.00 | 3,340.00 | 45,607 |
| 2025-08-01 | 335.00 | 335.00 | 325.00 | 326.00 | 3,260.00 | 23,668 |
| 2025-07-31 | 334.00 | 337.00 | 333.00 | 335.00 | 3,350.00 | 10,974 |
| 2025-07-30 | 327.00 | 335.00 | 326.00 | 335.00 | 3,350.00 | 18,289 |
| 2025-07-29 | 328.00 | 329.00 | 323.00 | 327.00 | 3,270.00 | 19,286 |
| 2025-07-28 | 331.00 | 336.00 | 326.00 | 327.00 | 3,270.00 | 25,354 |
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.