Chorokbaem Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 339.00 | 345.00 | 336.00 | 339.00 | 3,390.00 | 3,335 |
| 2024-10-28 | 335.00 | 338.00 | 333.00 | 338.00 | 3,380.00 | 5,877 |
| 2024-10-25 | 360.00 | 360.00 | 329.00 | 335.00 | 3,350.00 | 28,455 |
| 2024-10-24 | 345.00 | 348.00 | 337.00 | 342.00 | 3,420.00 | 19,975 |
| 2024-10-23 | 350.00 | 354.00 | 342.00 | 346.00 | 3,460.00 | 10,239 |
| 2024-10-22 | 354.00 | 354.00 | 344.00 | 347.00 | 3,470.00 | 8,317 |
| 2024-10-21 | 350.00 | 353.00 | 345.00 | 352.00 | 3,520.00 | 9,189 |
| 2024-10-18 | 355.00 | 360.00 | 345.00 | 351.00 | 3,510.00 | 12,558 |
| 2024-10-17 | 357.00 | 359.00 | 350.00 | 355.00 | 3,550.00 | 3,775 |
| 2024-10-16 | 354.00 | 363.00 | 349.00 | 357.00 | 3,570.00 | 15,780 |
| 2024-10-15 | 354.00 | 358.00 | 349.00 | 354.00 | 3,540.00 | 11,835 |
| 2024-10-14 | 352.00 | 360.00 | 349.00 | 353.00 | 3,530.00 | 7,780 |
| 2024-10-11 | 360.00 | 361.00 | 352.00 | 352.00 | 3,520.00 | 11,976 |
| 2024-10-10 | 358.00 | 362.00 | 350.00 | 360.00 | 3,600.00 | 19,901 |
| 2024-10-08 | 347.00 | 357.00 | 346.00 | 354.00 | 3,540.00 | 20,080 |
| 2024-10-07 | 348.00 | 352.00 | 344.00 | 347.00 | 3,470.00 | 24,768 |
| 2024-10-04 | 351.00 | 357.00 | 347.00 | 350.00 | 3,500.00 | 11,185 |
| 2024-10-02 | 356.00 | 357.00 | 345.00 | 351.00 | 3,510.00 | 16,447 |
| 2024-09-30 | 365.00 | 365.00 | 357.00 | 357.00 | 3,570.00 | 16,723 |
| 2024-09-27 | 372.00 | 372.00 | 360.00 | 363.00 | 3,630.00 | 19,705 |
| 2024-09-26 | 372.00 | 375.00 | 365.00 | 372.00 | 3,720.00 | 9,649 |
| 2024-09-25 | 377.00 | 382.00 | 370.00 | 375.00 | 3,750.00 | 4,153 |
| 2024-09-24 | 378.00 | 381.00 | 360.00 | 377.00 | 3,770.00 | 5,914 |
| 2024-09-23 | 381.00 | 385.00 | 378.00 | 378.00 | 3,780.00 | 5,481 |
| 2024-09-20 | 379.00 | 384.00 | 372.00 | 380.00 | 3,800.00 | 7,469 |
| 2024-09-19 | 382.00 | 389.00 | 370.00 | 379.00 | 3,790.00 | 11,608 |
| 2024-09-13 | 380.00 | 383.00 | 376.00 | 382.00 | 3,820.00 | 7,551 |
| 2024-09-12 | 371.00 | 380.00 | 369.00 | 376.00 | 3,760.00 | 13,128 |
| 2024-09-11 | 362.00 | 380.00 | 362.00 | 369.00 | 3,690.00 | 16,740 |
| 2024-09-10 | 380.00 | 381.00 | 360.00 | 363.00 | 3,630.00 | 21,579 |
| 2024-09-09 | 380.00 | 390.00 | 369.00 | 380.00 | 3,800.00 | 11,365 |
| 2024-09-06 | 386.00 | 390.00 | 365.00 | 380.00 | 3,800.00 | 24,044 |
| 2024-09-05 | 393.00 | 404.00 | 385.00 | 386.00 | 3,860.00 | 8,396 |
| 2024-09-04 | 397.00 | 408.00 | 385.00 | 392.00 | 3,920.00 | 27,033 |
| 2024-09-03 | 402.00 | 408.00 | 399.00 | 401.00 | 4,010.00 | 5,539 |
| 2024-09-02 | 414.00 | 414.00 | 395.00 | 402.00 | 4,020.00 | 12,102 |
| 2024-08-30 | 403.00 | 414.00 | 402.00 | 405.00 | 4,050.00 | 4,904 |
| 2024-08-29 | 403.00 | 425.00 | 396.00 | 401.00 | 4,010.00 | 7,554 |
| 2024-08-28 | 407.00 | 408.00 | 400.00 | 403.00 | 4,030.00 | 9,124 |
| 2024-08-27 | 405.00 | 415.00 | 403.00 | 407.00 | 4,070.00 | 3,900 |
| 2024-08-26 | 411.00 | 418.00 | 406.00 | 408.00 | 4,080.00 | 11,411 |
| 2024-08-23 | 415.00 | 420.00 | 401.00 | 408.00 | 4,080.00 | 21,998 |
| 2024-08-22 | 427.00 | 433.00 | 413.00 | 420.00 | 4,200.00 | 14,974 |
| 2024-08-21 | 432.00 | 435.00 | 421.00 | 425.00 | 4,250.00 | 14,125 |
| 2024-08-20 | 422.00 | 446.00 | 422.00 | 432.00 | 4,320.00 | 27,249 |
| 2024-08-19 | 407.00 | 443.00 | 406.00 | 425.00 | 4,250.00 | 69,273 |
| 2024-08-16 | 405.00 | 414.00 | 400.00 | 407.00 | 4,070.00 | 17,504 |
| 2024-08-14 | 407.00 | 411.00 | 400.00 | 403.00 | 4,030.00 | 11,867 |
| 2024-08-13 | 409.00 | 412.00 | 404.00 | 408.00 | 4,080.00 | 5,004 |
| 2024-08-12 | 408.00 | 412.00 | 408.00 | 409.00 | 4,090.00 | 7,667 |
| 2024-08-09 | 412.00 | 419.00 | 410.00 | 410.00 | 4,100.00 | 8,083 |
| 2024-08-08 | 408.00 | 415.00 | 400.00 | 410.00 | 4,100.00 | 13,536 |
| 2024-08-07 | 403.00 | 420.00 | 395.00 | 409.00 | 4,090.00 | 18,199 |
| 2024-08-06 | 391.00 | 416.00 | 390.00 | 403.00 | 4,030.00 | 29,674 |
| 2024-08-05 | 417.00 | 433.00 | 380.00 | 396.00 | 3,960.00 | 76,431 |
| 2024-08-02 | 432.00 | 475.00 | 430.00 | 440.00 | 4,400.00 | 115,405 |
| 2024-08-01 | 431.00 | 435.00 | 425.00 | 435.00 | 4,350.00 | 11,404 |
| 2024-07-31 | 428.00 | 436.00 | 422.00 | 426.00 | 4,260.00 | 22,171 |
| 2024-07-30 | 414.00 | 430.00 | 414.00 | 428.00 | 4,280.00 | 20,838 |
| 2024-07-29 | 421.00 | 423.00 | 408.00 | 419.00 | 4,190.00 | 10,932 |
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.