Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 330.00 | 334.00 | 327.00 | 330.00 | 3,300.00 | 48,074 |
| 2025-04-24 | 341.00 | 341.00 | 328.00 | 331.00 | 3,310.00 | 76,011 |
| 2025-04-23 | 333.00 | 340.00 | 328.00 | 338.00 | 3,380.00 | 61,507 |
| 2025-04-22 | 324.00 | 345.00 | 324.00 | 332.00 | 3,320.00 | 167,971 |
| 2025-04-21 | 331.00 | 335.00 | 323.00 | 327.00 | 3,270.00 | 109,251 |
| 2025-04-18 | 340.00 | 340.00 | 322.00 | 327.00 | 3,270.00 | 265,063 |
| 2025-04-17 | 331.00 | 406.00 | 331.00 | 341.00 | 3,410.00 | 2,629,462 |
| 2025-04-16 | 314.00 | 325.00 | 310.00 | 319.00 | 3,190.00 | 62,744 |
| 2025-04-15 | 317.00 | 317.00 | 312.00 | 315.00 | 3,150.00 | 18,170 |
| 2025-04-14 | 315.00 | 318.00 | 311.00 | 317.00 | 3,170.00 | 27,550 |
| 2025-04-11 | 305.00 | 314.00 | 305.00 | 313.00 | 3,130.00 | 39,136 |
| 2025-04-10 | 310.00 | 311.00 | 301.00 | 305.00 | 3,050.00 | 38,045 |
| 2025-04-09 | 297.00 | 308.00 | 292.00 | 302.00 | 3,020.00 | 44,649 |
| 2025-04-08 | 297.00 | 306.00 | 294.00 | 296.00 | 2,960.00 | 82,051 |
| 2025-04-07 | 310.00 | 310.00 | 292.00 | 294.00 | 2,940.00 | 42,972 |
| 2025-04-04 | 308.00 | 313.00 | 296.00 | 313.00 | 3,130.00 | 50,377 |
| 2025-04-03 | 315.00 | 315.00 | 303.00 | 308.00 | 3,080.00 | 21,847 |
| 2025-04-02 | 315.00 | 320.00 | 308.00 | 315.00 | 3,150.00 | 44,347 |
| 2025-04-01 | 302.00 | 319.00 | 302.00 | 316.00 | 3,160.00 | 64,031 |
| 2025-03-31 | 301.00 | 311.00 | 295.00 | 302.00 | 3,020.00 | 56,293 |
| 2025-03-28 | 311.00 | 311.00 | 299.00 | 303.00 | 3,030.00 | 32,701 |
| 2025-03-27 | 306.00 | 312.00 | 300.00 | 303.00 | 3,030.00 | 39,915 |
| 2025-03-26 | 318.00 | 339.00 | 304.00 | 309.00 | 3,090.00 | 112,239 |
| 2025-03-25 | 315.00 | 321.00 | 311.00 | 313.00 | 3,130.00 | 54,569 |
| 2025-03-24 | 321.00 | 325.00 | 307.00 | 315.00 | 3,150.00 | 111,246 |
| 2025-03-21 | 322.00 | 329.00 | 316.00 | 317.00 | 3,170.00 | 115,867 |
| 2025-03-20 | 355.00 | 357.00 | 316.00 | 318.00 | 3,180.00 | 412,283 |
| 2025-03-19 | 358.00 | 378.00 | 325.00 | 335.00 | 3,350.00 | 827,181 |
| 2025-03-18 | 286.00 | 369.00 | 286.00 | 369.00 | 3,690.00 | 1,724,547 |
| 2025-03-17 | 291.00 | 304.00 | 282.00 | 284.00 | 2,840.00 | 33,142 |
| 2025-03-14 | 292.00 | 294.00 | 288.00 | 291.00 | 2,910.00 | 5,753 |
| 2025-03-13 | 296.00 | 300.00 | 292.00 | 292.00 | 2,920.00 | 13,872 |
| 2025-03-12 | 296.00 | 302.00 | 282.00 | 296.00 | 2,960.00 | 20,530 |
| 2025-03-11 | 304.00 | 307.00 | 291.00 | 295.00 | 2,950.00 | 30,216 |
| 2025-03-10 | 302.00 | 304.00 | 299.00 | 301.00 | 3,010.00 | 8,055 |
| 2025-03-07 | 310.00 | 312.00 | 299.00 | 302.00 | 3,020.00 | 45,117 |
| 2025-03-06 | 320.00 | 320.00 | 311.00 | 311.00 | 3,110.00 | 8,602 |
| 2025-03-05 | 326.00 | 326.00 | 314.00 | 318.00 | 3,180.00 | 12,678 |
| 2025-03-04 | 314.00 | 325.00 | 310.00 | 320.00 | 3,200.00 | 16,676 |
| 2025-02-28 | 319.00 | 321.00 | 304.00 | 314.00 | 3,140.00 | 24,131 |
| 2025-02-27 | 327.00 | 329.00 | 322.00 | 322.00 | 3,220.00 | 8,268 |
| 2025-02-26 | 327.00 | 333.00 | 324.00 | 327.00 | 3,270.00 | 10,015 |
| 2025-02-25 | 335.00 | 335.00 | 322.00 | 327.00 | 3,270.00 | 11,303 |
| 2025-02-24 | 331.00 | 332.00 | 325.00 | 332.00 | 3,320.00 | 6,914 |
| 2025-02-21 | 329.00 | 332.00 | 326.00 | 328.00 | 3,280.00 | 15,506 |
| 2025-02-20 | 334.00 | 335.00 | 326.00 | 329.00 | 3,290.00 | 16,566 |
| 2025-02-19 | 334.00 | 338.00 | 328.00 | 331.00 | 3,310.00 | 34,298 |
| 2025-02-18 | 324.00 | 334.00 | 324.00 | 330.00 | 3,300.00 | 14,288 |
| 2025-02-17 | 320.00 | 331.00 | 320.00 | 328.00 | 3,280.00 | 20,379 |
| 2025-02-14 | 329.00 | 329.00 | 318.00 | 323.00 | 3,230.00 | 9,527 |
| 2025-02-13 | 321.00 | 328.00 | 318.00 | 324.00 | 3,240.00 | 11,056 |
| 2025-02-12 | 327.00 | 331.00 | 321.00 | 324.00 | 3,240.00 | 17,338 |
| 2025-02-11 | 318.00 | 330.00 | 314.00 | 330.00 | 3,300.00 | 31,223 |
| 2025-02-10 | 306.00 | 327.00 | 306.00 | 317.00 | 3,170.00 | 29,900 |
| 2025-02-07 | 313.00 | 318.00 | 304.00 | 307.00 | 3,070.00 | 13,512 |
| 2025-02-06 | 311.00 | 315.00 | 305.00 | 313.00 | 3,130.00 | 13,045 |
| 2025-02-05 | 313.00 | 313.00 | 305.00 | 309.00 | 3,090.00 | 9,190 |
| 2025-02-04 | 300.00 | 310.00 | 300.00 | 307.00 | 3,070.00 | 15,589 |
| 2025-02-03 | 312.00 | 315.00 | 300.00 | 300.00 | 3,000.00 | 33,355 |
| 2025-01-31 | 315.00 | 330.00 | 313.00 | 317.00 | 3,170.00 | 9,704 |
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.