Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3,415.00 | 3,420.00 | 3,080.00 | 3,165.00 | 3,165.00 | 449,851 |
| 2026-01-21 | 3,500.00 | 3,520.00 | 3,240.00 | 3,400.00 | 3,400.00 | 459,649 |
| 2026-01-20 | 3,610.00 | 3,630.00 | 3,405.00 | 3,520.00 | 3,520.00 | 393,420 |
| 2026-01-19 | 3,810.00 | 3,900.00 | 3,500.00 | 3,610.00 | 3,610.00 | 498,654 |
| 2026-01-16 | 3,600.00 | 3,920.00 | 3,540.00 | 3,805.00 | 3,805.00 | 768,466 |
| 2026-01-15 | 3,605.00 | 3,680.00 | 3,510.00 | 3,580.00 | 3,580.00 | 137,970 |
| 2026-01-14 | 3,560.00 | 3,655.00 | 3,510.00 | 3,605.00 | 3,605.00 | 176,293 |
| 2026-01-13 | 3,625.00 | 3,730.00 | 3,520.00 | 3,600.00 | 3,600.00 | 205,034 |
| 2026-01-12 | 3,700.00 | 3,760.00 | 3,500.00 | 3,625.00 | 3,625.00 | 349,483 |
| 2026-01-09 | 3,340.00 | 3,670.00 | 3,340.00 | 3,600.00 | 3,600.00 | 483,797 |
| 2026-01-08 | 3,400.00 | 3,555.00 | 3,250.00 | 3,400.00 | 3,400.00 | 391,989 |
| 2026-01-07 | 3,405.00 | 3,440.00 | 3,235.00 | 3,400.00 | 3,400.00 | 336,401 |
| 2026-01-06 | 3,300.00 | 3,455.00 | 3,275.00 | 3,405.00 | 3,405.00 | 380,021 |
| 2026-01-05 | 3,500.00 | 3,585.00 | 3,160.00 | 3,465.00 | 3,465.00 | 744,257 |
| 2026-01-02 | 3,500.00 | 3,850.00 | 3,300.00 | 3,500.00 | 3,500.00 | 1,529,296 |
| 2025-12-30 | 3,065.00 | 3,300.00 | 2,910.00 | 3,140.00 | 3,140.00 | 1,027,305 |
| 2025-12-29 | 2,870.00 | 3,155.00 | 2,695.00 | 3,030.00 | 3,030.00 | 895,796 |
| 2025-12-26 | 2,700.00 | 3,090.00 | 2,610.00 | 2,875.00 | 2,875.00 | 3,316,782 |
| 2025-12-24 | 2,500.00 | 2,640.00 | 2,410.00 | 2,595.00 | 2,595.00 | 1,028,597 |
| 2025-12-23 | 2,710.00 | 2,860.00 | 2,300.00 | 2,500.00 | 2,500.00 | 5,872,535 |
| 2025-12-22 | 1,734.00 | 2,265.00 | 1,319.00 | 2,265.00 | 2,265.00 | 2,503,511 |
| 2025-12-19 | 1,660.00 | 1,790.00 | 1,641.00 | 1,746.00 | 1,746.00 | 175,471 |
| 2025-12-18 | 1,717.00 | 1,717.00 | 1,641.00 | 1,653.00 | 1,653.00 | 83,769 |
| 2025-12-17 | 1,676.00 | 1,784.00 | 1,641.00 | 1,718.00 | 1,718.00 | 135,526 |
| 2025-12-16 | 1,730.00 | 1,744.00 | 1,558.00 | 1,676.00 | 1,676.00 | 378,343 |
| 2025-12-15 | 1,775.00 | 1,799.00 | 1,717.00 | 1,727.00 | 1,727.00 | 119,171 |
| 2025-12-12 | 1,838.00 | 1,840.00 | 1,730.00 | 1,775.00 | 1,775.00 | 128,329 |
| 2025-12-11 | 1,820.00 | 1,887.00 | 1,810.00 | 1,838.00 | 1,838.00 | 138,975 |
| 2025-12-10 | 1,745.00 | 1,810.00 | 1,716.00 | 1,808.00 | 1,808.00 | 112,381 |
| 2025-12-09 | 1,716.00 | 1,798.00 | 1,716.00 | 1,750.00 | 1,750.00 | 84,835 |
| 2025-12-08 | 1,777.00 | 1,777.00 | 1,717.00 | 1,733.00 | 1,733.00 | 95,582 |
| 2025-12-05 | 1,750.00 | 1,800.00 | 1,685.00 | 1,777.00 | 1,777.00 | 254,150 |
| 2025-12-04 | 1,788.00 | 1,804.00 | 1,705.00 | 1,750.00 | 1,750.00 | 177,831 |
| 2025-12-03 | 1,865.00 | 1,870.00 | 1,781.00 | 1,788.00 | 1,788.00 | 162,979 |
| 2025-12-02 | 1,818.00 | 1,865.00 | 1,790.00 | 1,864.00 | 1,864.00 | 116,500 |
| 2025-12-01 | 1,798.00 | 1,879.00 | 1,788.00 | 1,863.00 | 1,863.00 | 134,383 |
| 2025-11-28 | 1,799.00 | 1,809.00 | 1,760.00 | 1,797.00 | 1,797.00 | 98,701 |
| 2025-11-27 | 1,770.00 | 1,815.00 | 1,769.00 | 1,775.00 | 1,775.00 | 131,680 |
| 2025-11-26 | 1,770.00 | 1,808.00 | 1,734.00 | 1,770.00 | 1,770.00 | 154,038 |
| 2025-11-25 | 1,883.00 | 1,900.00 | 1,746.00 | 1,770.00 | 1,770.00 | 204,160 |
| 2025-11-24 | 1,955.00 | 1,955.00 | 1,760.00 | 1,883.00 | 1,883.00 | 367,374 |
| 2025-11-21 | 1,831.00 | 1,963.00 | 1,775.00 | 1,955.00 | 1,955.00 | 196,305 |
| 2025-11-20 | 1,894.00 | 1,894.00 | 1,760.00 | 1,838.00 | 1,838.00 | 330,530 |
| 2025-11-19 | 1,945.00 | 1,945.00 | 1,819.00 | 1,843.00 | 1,843.00 | 192,339 |
| 2025-11-18 | 2,025.00 | 2,067.00 | 1,880.00 | 1,945.00 | 1,945.00 | 147,124 |
| 2025-11-17 | 2,220.00 | 2,225.00 | 2,000.00 | 2,025.00 | 2,025.00 | 256,026 |
| 2025-11-14 | 2,180.00 | 2,245.00 | 2,140.00 | 2,220.00 | 2,220.00 | 135,401 |
| 2025-11-13 | 2,060.00 | 2,235.00 | 2,000.00 | 2,220.00 | 2,220.00 | 237,332 |
| 2025-11-12 | 2,040.00 | 2,100.00 | 2,010.00 | 2,060.00 | 2,060.00 | 82,453 |
| 2025-11-11 | 2,145.00 | 2,195.00 | 2,020.00 | 2,025.00 | 2,025.00 | 140,564 |
| 2025-11-10 | 2,030.00 | 2,150.00 | 2,030.00 | 2,130.00 | 2,130.00 | 181,802 |
| 2025-11-07 | 2,010.00 | 2,060.00 | 1,983.00 | 2,055.00 | 2,055.00 | 241,007 |
| 2025-11-06 | 2,005.00 | 2,085.00 | 1,920.00 | 2,010.00 | 2,010.00 | 173,251 |
| 2025-11-05 | 2,010.00 | 2,150.00 | 1,962.00 | 2,025.00 | 2,025.00 | 393,582 |
| 2025-11-04 | 1,923.00 | 2,150.00 | 1,920.00 | 2,010.00 | 2,010.00 | 293,189 |
| 2025-11-03 | 1,971.00 | 1,990.00 | 1,920.00 | 1,921.00 | 1,921.00 | 162,453 |
| 2025-10-31 | 1,956.00 | 2,030.00 | 1,921.00 | 1,971.00 | 1,971.00 | 168,833 |
| 2025-10-30 | 1,999.00 | 2,045.00 | 1,948.00 | 1,960.00 | 1,960.00 | 247,687 |
| 2025-10-29 | 2,070.00 | 2,090.00 | 1,977.00 | 1,999.00 | 1,999.00 | 290,199 |
| 2025-10-28 | 2,055.00 | 2,110.00 | 2,045.00 | 2,050.00 | 2,050.00 | 136,577 |
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.