Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 318.00 | 321.00 | 313.00 | 314.00 | 3,140.00 | 26,888 |
| 2025-01-23 | 319.00 | 327.00 | 315.00 | 318.00 | 3,180.00 | 28,561 |
| 2025-01-22 | 323.00 | 324.00 | 319.00 | 320.00 | 3,200.00 | 33,063 |
| 2025-01-21 | 327.00 | 328.00 | 320.00 | 323.00 | 3,230.00 | 13,866 |
| 2025-01-20 | 324.00 | 330.00 | 323.00 | 323.00 | 3,230.00 | 14,680 |
| 2025-01-17 | 326.00 | 344.00 | 325.00 | 327.00 | 3,270.00 | 25,329 |
| 2025-01-16 | 334.00 | 334.00 | 322.00 | 326.00 | 3,260.00 | 39,184 |
| 2025-01-15 | 330.00 | 345.00 | 326.00 | 328.00 | 3,280.00 | 28,967 |
| 2025-01-14 | 328.00 | 348.00 | 326.00 | 328.00 | 3,280.00 | 60,134 |
| 2025-01-13 | 335.00 | 362.00 | 324.00 | 333.00 | 3,330.00 | 183,253 |
| 2025-01-10 | 364.00 | 366.00 | 334.00 | 340.00 | 3,400.00 | 156,017 |
| 2025-01-09 | 337.00 | 398.00 | 337.00 | 364.00 | 3,640.00 | 1,169,556 |
| 2025-01-08 | 293.00 | 383.00 | 292.00 | 339.00 | 3,390.00 | 1,470,147 |
| 2025-01-07 | 290.00 | 296.00 | 287.00 | 295.00 | 2,950.00 | 7,032 |
| 2025-01-06 | 288.00 | 295.00 | 284.00 | 290.00 | 2,900.00 | 12,110 |
| 2025-01-03 | 283.00 | 287.00 | 283.00 | 284.00 | 2,840.00 | 6,288 |
| 2025-01-02 | 282.00 | 285.00 | 278.00 | 283.00 | 2,830.00 | 19,880 |
| 2024-12-30 | 281.00 | 285.00 | 276.00 | 282.00 | 2,820.00 | 8,046 |
| 2024-12-27 | 275.00 | 286.00 | 273.00 | 282.00 | 2,820.00 | 20,776 |
| 2024-12-26 | 288.00 | 291.00 | 276.00 | 276.00 | 2,760.00 | 30,828 |
| 2024-12-24 | 295.00 | 297.00 | 287.00 | 288.00 | 2,880.00 | 14,792 |
| 2024-12-23 | 294.00 | 299.00 | 291.00 | 293.00 | 2,930.00 | 13,844 |
| 2024-12-20 | 300.00 | 302.00 | 291.00 | 296.00 | 2,960.00 | 5,137 |
| 2024-12-19 | 294.00 | 302.00 | 289.00 | 300.00 | 3,000.00 | 20,818 |
| 2024-12-18 | 299.00 | 303.00 | 297.00 | 302.00 | 3,020.00 | 5,222 |
| 2024-12-17 | 294.00 | 306.00 | 291.00 | 300.00 | 3,000.00 | 15,463 |
| 2024-12-16 | 294.00 | 296.00 | 286.00 | 294.00 | 2,940.00 | 12,217 |
| 2024-12-13 | 287.00 | 297.00 | 287.00 | 294.00 | 2,940.00 | 6,859 |
| 2024-12-12 | 289.00 | 293.00 | 280.00 | 288.00 | 2,880.00 | 12,662 |
| 2024-12-11 | 281.00 | 290.00 | 280.00 | 289.00 | 2,890.00 | 13,428 |
| 2024-12-10 | 276.00 | 293.00 | 276.00 | 276.00 | 2,760.00 | 20,461 |
| 2024-12-09 | 290.00 | 290.00 | 266.00 | 279.00 | 2,790.00 | 27,979 |
| 2024-12-06 | 302.00 | 302.00 | 277.00 | 290.00 | 2,900.00 | 12,077 |
| 2024-12-05 | 289.00 | 299.00 | 282.00 | 293.00 | 2,930.00 | 8,543 |
| 2024-12-04 | 295.00 | 300.00 | 279.00 | 289.00 | 2,890.00 | 35,653 |
| 2024-12-03 | 303.00 | 305.00 | 298.00 | 301.00 | 3,010.00 | 16,938 |
| 2024-12-02 | 300.00 | 310.00 | 300.00 | 303.00 | 3,030.00 | 14,185 |
| 2024-11-29 | 317.00 | 318.00 | 301.00 | 310.00 | 3,100.00 | 21,376 |
| 2024-11-28 | 320.00 | 323.00 | 305.00 | 315.00 | 3,150.00 | 21,833 |
| 2024-11-27 | 324.00 | 334.00 | 318.00 | 320.00 | 3,200.00 | 4,779 |
| 2024-11-26 | 328.00 | 328.00 | 320.00 | 324.00 | 3,240.00 | 4,876 |
| 2024-11-25 | 324.00 | 335.00 | 320.00 | 328.00 | 3,280.00 | 4,517 |
| 2024-11-22 | 325.00 | 331.00 | 315.00 | 324.00 | 3,240.00 | 10,129 |
| 2024-11-21 | 315.00 | 327.00 | 313.00 | 321.00 | 3,210.00 | 10,309 |
| 2024-11-20 | 317.00 | 333.00 | 316.00 | 319.00 | 3,190.00 | 10,558 |
| 2024-11-19 | 322.00 | 324.00 | 315.00 | 319.00 | 3,190.00 | 6,322 |
| 2024-11-18 | 328.00 | 331.00 | 311.00 | 322.00 | 3,220.00 | 7,829 |
| 2024-11-15 | 313.00 | 328.00 | 311.00 | 326.00 | 3,260.00 | 9,137 |
| 2024-11-14 | 322.00 | 333.00 | 305.00 | 313.00 | 3,130.00 | 13,669 |
| 2024-11-13 | 326.00 | 329.00 | 317.00 | 321.00 | 3,210.00 | 13,505 |
| 2024-11-12 | 344.00 | 348.00 | 325.00 | 325.00 | 3,250.00 | 18,943 |
| 2024-11-11 | 346.00 | 352.00 | 338.00 | 348.00 | 3,480.00 | 11,508 |
| 2024-11-08 | 353.00 | 353.00 | 343.00 | 351.00 | 3,510.00 | 11,144 |
| 2024-11-07 | 352.00 | 353.00 | 340.00 | 352.00 | 3,520.00 | 5,696 |
| 2024-11-06 | 348.00 | 352.00 | 342.00 | 352.00 | 3,520.00 | 5,780 |
| 2024-11-05 | 342.00 | 350.00 | 342.00 | 348.00 | 3,480.00 | 3,917 |
| 2024-11-04 | 344.00 | 350.00 | 342.00 | 343.00 | 3,430.00 | 4,130 |
| 2024-11-01 | 342.00 | 345.00 | 336.00 | 342.00 | 3,420.00 | 9,506 |
| 2024-10-31 | 342.00 | 349.00 | 337.00 | 342.00 | 3,420.00 | 12,793 |
| 2024-10-30 | 340.00 | 344.00 | 335.00 | 342.00 | 3,420.00 | 9,252 |
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.