Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 330.00 | 337.00 | 326.00 | 330.00 | 3,300.00 | 21,892 |
| 2025-07-24 | 335.00 | 338.00 | 326.00 | 331.00 | 3,310.00 | 53,065 |
| 2025-07-23 | 339.00 | 340.00 | 332.00 | 335.00 | 3,350.00 | 24,874 |
| 2025-07-22 | 347.00 | 348.00 | 339.00 | 339.00 | 3,390.00 | 34,463 |
| 2025-07-21 | 344.00 | 349.00 | 342.00 | 348.00 | 3,480.00 | 32,672 |
| 2025-07-18 | 341.00 | 348.00 | 337.00 | 344.00 | 3,440.00 | 41,287 |
| 2025-07-17 | 344.00 | 348.00 | 319.00 | 341.00 | 3,410.00 | 79,409 |
| 2025-07-16 | 352.00 | 352.00 | 342.00 | 344.00 | 3,440.00 | 50,897 |
| 2025-07-15 | 332.00 | 358.00 | 332.00 | 352.00 | 3,520.00 | 221,876 |
| 2025-07-14 | 348.00 | 348.00 | 330.00 | 332.00 | 3,320.00 | 74,374 |
| 2025-07-11 | 343.00 | 351.00 | 340.00 | 345.00 | 3,450.00 | 26,096 |
| 2025-07-10 | 337.00 | 344.00 | 332.00 | 343.00 | 3,430.00 | 31,852 |
| 2025-07-09 | 330.00 | 337.00 | 326.00 | 337.00 | 3,370.00 | 26,743 |
| 2025-07-08 | 340.00 | 342.00 | 319.00 | 332.00 | 3,320.00 | 62,205 |
| 2025-07-07 | 336.00 | 344.00 | 333.00 | 337.00 | 3,370.00 | 42,505 |
| 2025-07-04 | 342.00 | 345.00 | 336.00 | 338.00 | 3,380.00 | 46,276 |
| 2025-07-03 | 337.00 | 344.00 | 335.00 | 342.00 | 3,420.00 | 32,273 |
| 2025-07-02 | 340.00 | 343.00 | 331.00 | 337.00 | 3,370.00 | 29,940 |
| 2025-07-01 | 332.00 | 344.00 | 332.00 | 340.00 | 3,400.00 | 26,654 |
| 2025-06-30 | 340.00 | 340.00 | 332.00 | 335.00 | 3,350.00 | 33,500 |
| 2025-06-27 | 349.00 | 349.00 | 336.00 | 338.00 | 3,380.00 | 43,293 |
| 2025-06-26 | 338.00 | 354.00 | 334.00 | 349.00 | 3,490.00 | 75,600 |
| 2025-06-25 | 340.00 | 345.00 | 335.00 | 339.00 | 3,390.00 | 39,439 |
| 2025-06-24 | 345.00 | 346.00 | 333.00 | 340.00 | 3,400.00 | 48,364 |
| 2025-06-23 | 341.00 | 344.00 | 324.00 | 331.00 | 3,310.00 | 64,074 |
| 2025-06-20 | 349.00 | 351.00 | 339.00 | 340.00 | 3,400.00 | 57,222 |
| 2025-06-19 | 354.00 | 361.00 | 345.00 | 349.00 | 3,490.00 | 72,857 |
| 2025-06-18 | 353.00 | 360.00 | 350.00 | 354.00 | 3,540.00 | 70,037 |
| 2025-06-17 | 360.00 | 369.00 | 352.00 | 353.00 | 3,530.00 | 116,824 |
| 2025-06-16 | 380.00 | 413.00 | 356.00 | 360.00 | 3,600.00 | 894,571 |
| 2025-06-13 | 356.00 | 356.00 | 340.00 | 347.00 | 3,470.00 | 91,223 |
| 2025-06-12 | 357.00 | 359.00 | 345.00 | 355.00 | 3,550.00 | 70,580 |
| 2025-06-11 | 348.00 | 369.00 | 341.00 | 357.00 | 3,570.00 | 167,230 |
| 2025-06-10 | 345.00 | 355.00 | 340.00 | 342.00 | 3,420.00 | 52,801 |
| 2025-06-09 | 345.00 | 356.00 | 341.00 | 345.00 | 3,450.00 | 57,466 |
| 2025-06-05 | 335.00 | 351.00 | 335.00 | 345.00 | 3,450.00 | 52,368 |
| 2025-06-04 | 340.00 | 349.00 | 332.00 | 334.00 | 3,340.00 | 56,953 |
| 2025-06-02 | 343.00 | 349.00 | 340.00 | 343.00 | 3,430.00 | 23,483 |
| 2025-05-30 | 350.00 | 358.00 | 339.00 | 343.00 | 3,430.00 | 46,023 |
| 2025-05-29 | 350.00 | 356.00 | 346.00 | 350.00 | 3,500.00 | 89,682 |
| 2025-05-28 | 363.00 | 372.00 | 354.00 | 355.00 | 3,550.00 | 168,913 |
| 2025-05-27 | 351.00 | 373.00 | 348.00 | 360.00 | 3,600.00 | 262,897 |
| 2025-05-26 | 346.00 | 358.00 | 342.00 | 350.00 | 3,500.00 | 156,935 |
| 2025-05-23 | 346.00 | 350.00 | 332.00 | 348.00 | 3,480.00 | 181,689 |
| 2025-05-22 | 313.00 | 378.00 | 313.00 | 349.00 | 3,490.00 | 948,619 |
| 2025-05-21 | 315.00 | 317.00 | 312.00 | 316.00 | 3,160.00 | 10,222 |
| 2025-05-20 | 315.00 | 318.00 | 311.00 | 315.00 | 3,150.00 | 13,845 |
| 2025-05-19 | 320.00 | 323.00 | 314.00 | 315.00 | 3,150.00 | 37,030 |
| 2025-05-16 | 311.00 | 317.00 | 309.00 | 317.00 | 3,170.00 | 22,062 |
| 2025-05-15 | 312.00 | 316.00 | 309.00 | 314.00 | 3,140.00 | 24,717 |
| 2025-05-14 | 316.00 | 317.00 | 309.00 | 315.00 | 3,150.00 | 39,796 |
| 2025-05-13 | 310.00 | 314.00 | 305.00 | 314.00 | 3,140.00 | 26,233 |
| 2025-05-12 | 310.00 | 320.00 | 306.00 | 310.00 | 3,100.00 | 65,121 |
| 2025-05-09 | 310.00 | 311.00 | 305.00 | 306.00 | 3,060.00 | 20,714 |
| 2025-05-08 | 313.00 | 313.00 | 307.00 | 309.00 | 3,090.00 | 17,013 |
| 2025-05-07 | 317.00 | 317.00 | 296.00 | 312.00 | 3,120.00 | 49,678 |
| 2025-05-02 | 320.00 | 321.00 | 315.00 | 315.00 | 3,150.00 | 41,557 |
| 2025-04-30 | 326.00 | 326.00 | 320.00 | 320.00 | 3,200.00 | 40,440 |
| 2025-04-29 | 326.00 | 332.00 | 324.00 | 327.00 | 3,270.00 | 33,529 |
| 2025-04-28 | 330.00 | 331.00 | 324.00 | 326.00 | 3,260.00 | 48,028 |
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.