Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 2,010.00 | 2,020.00 | 1,946.00 | 1,956.00 | 1,956.00 | 116,216 |
| 2025-07-24 | 2,010.00 | 2,030.00 | 1,988.00 | 1,996.00 | 1,996.00 | 42,518 |
| 2025-07-23 | 2,030.00 | 2,080.00 | 1,999.00 | 2,010.00 | 2,010.00 | 145,060 |
| 2025-07-22 | 2,070.00 | 2,095.00 | 2,010.00 | 2,060.00 | 2,060.00 | 125,337 |
| 2025-07-21 | 2,120.00 | 2,125.00 | 2,050.00 | 2,070.00 | 2,070.00 | 67,833 |
| 2025-07-18 | 2,070.00 | 2,110.00 | 1,990.00 | 2,100.00 | 2,100.00 | 158,772 |
| 2025-07-17 | 2,070.00 | 2,125.00 | 2,025.00 | 2,070.00 | 2,070.00 | 117,110 |
| 2025-07-16 | 2,070.00 | 2,070.00 | 1,986.00 | 2,070.00 | 2,070.00 | 109,678 |
| 2025-07-15 | 2,000.00 | 2,105.00 | 1,995.00 | 2,070.00 | 2,070.00 | 178,818 |
| 2025-07-14 | 1,999.00 | 2,075.00 | 1,973.00 | 1,998.00 | 1,998.00 | 107,496 |
| 2025-07-11 | 2,020.00 | 2,045.00 | 1,970.00 | 1,999.00 | 1,999.00 | 127,585 |
| 2025-07-10 | 1,987.00 | 2,050.00 | 1,965.00 | 2,030.00 | 2,030.00 | 118,722 |
| 2025-07-09 | 1,888.00 | 2,095.00 | 1,888.00 | 2,010.00 | 2,010.00 | 455,377 |
| 2025-07-08 | 1,870.00 | 1,892.00 | 1,842.00 | 1,888.00 | 1,888.00 | 87,972 |
| 2025-07-07 | 1,910.00 | 1,910.00 | 1,869.00 | 1,887.00 | 1,887.00 | 54,252 |
| 2025-07-04 | 1,890.00 | 1,915.00 | 1,860.00 | 1,910.00 | 1,910.00 | 98,304 |
| 2025-07-03 | 1,901.00 | 1,925.00 | 1,867.00 | 1,890.00 | 1,890.00 | 105,771 |
| 2025-07-02 | 1,909.00 | 1,944.00 | 1,860.00 | 1,897.00 | 1,897.00 | 87,852 |
| 2025-07-01 | 1,860.00 | 1,915.00 | 1,850.00 | 1,909.00 | 1,909.00 | 138,268 |
| 2025-06-30 | 1,930.00 | 1,960.00 | 1,795.00 | 1,844.00 | 1,844.00 | 135,584 |
| 2025-06-27 | 1,909.00 | 1,965.00 | 1,888.00 | 1,907.00 | 1,907.00 | 138,262 |
| 2025-06-26 | 1,902.00 | 1,940.00 | 1,870.00 | 1,885.00 | 1,885.00 | 136,220 |
| 2025-06-25 | 1,900.00 | 1,935.00 | 1,876.00 | 1,926.00 | 1,926.00 | 192,759 |
| 2025-06-24 | 1,950.00 | 1,950.00 | 1,889.00 | 1,900.00 | 1,900.00 | 192,176 |
| 2025-06-23 | 1,967.00 | 1,995.00 | 1,878.00 | 1,895.00 | 1,895.00 | 459,284 |
| 2025-06-20 | 2,010.00 | 2,015.00 | 1,958.00 | 1,998.00 | 1,998.00 | 147,871 |
| 2025-06-19 | 2,000.00 | 2,035.00 | 1,925.00 | 2,015.00 | 2,015.00 | 205,461 |
| 2025-06-18 | 2,060.00 | 2,065.00 | 1,980.00 | 1,999.00 | 1,999.00 | 434,809 |
| 2025-06-17 | 2,185.00 | 2,195.00 | 2,050.00 | 2,065.00 | 2,065.00 | 238,757 |
| 2025-06-16 | 2,090.00 | 2,215.00 | 2,050.00 | 2,140.00 | 2,140.00 | 391,741 |
| 2025-06-13 | 2,175.00 | 2,245.00 | 2,085.00 | 2,090.00 | 2,090.00 | 274,988 |
| 2025-06-12 | 2,160.00 | 2,180.00 | 2,085.00 | 2,180.00 | 2,180.00 | 220,612 |
| 2025-06-11 | 2,150.00 | 2,160.00 | 2,075.00 | 2,155.00 | 2,155.00 | 242,899 |
| 2025-06-10 | 2,170.00 | 2,195.00 | 2,100.00 | 2,150.00 | 2,150.00 | 249,740 |
| 2025-06-09 | 2,400.00 | 2,420.00 | 2,155.00 | 2,170.00 | 2,170.00 | 733,289 |
| 2025-06-05 | 2,195.00 | 2,470.00 | 2,145.00 | 2,295.00 | 2,295.00 | 822,327 |
| 2025-06-04 | 2,195.00 | 2,235.00 | 2,125.00 | 2,150.00 | 2,150.00 | 223,871 |
| 2025-06-02 | 2,275.00 | 2,275.00 | 2,190.00 | 2,190.00 | 2,190.00 | 140,279 |
| 2025-05-30 | 2,260.00 | 2,350.00 | 2,220.00 | 2,240.00 | 2,240.00 | 178,311 |
| 2025-05-29 | 2,415.00 | 2,415.00 | 2,210.00 | 2,260.00 | 2,260.00 | 289,182 |
| 2025-05-28 | 2,430.00 | 2,430.00 | 2,345.00 | 2,350.00 | 2,350.00 | 290,887 |
| 2025-05-27 | 2,430.00 | 2,455.00 | 2,325.00 | 2,425.00 | 2,425.00 | 452,584 |
| 2025-05-26 | 2,180.00 | 2,500.00 | 2,160.00 | 2,425.00 | 2,425.00 | 1,544,464 |
| 2025-05-23 | 2,180.00 | 2,240.00 | 2,145.00 | 2,180.00 | 2,180.00 | 215,622 |
| 2025-05-22 | 2,275.00 | 2,275.00 | 2,155.00 | 2,210.00 | 2,210.00 | 221,675 |
| 2025-05-21 | 2,170.00 | 2,340.00 | 2,150.00 | 2,220.00 | 2,220.00 | 564,930 |
| 2025-05-20 | 2,110.00 | 2,190.00 | 2,090.00 | 2,170.00 | 2,170.00 | 240,850 |
| 2025-05-19 | 2,100.00 | 2,170.00 | 2,045.00 | 2,130.00 | 2,130.00 | 411,545 |
| 2025-05-16 | 2,070.00 | 2,145.00 | 2,030.00 | 2,045.00 | 2,045.00 | 250,228 |
| 2025-05-15 | 2,015.00 | 2,070.00 | 2,000.00 | 2,060.00 | 2,060.00 | 131,509 |
| 2025-05-14 | 2,040.00 | 2,070.00 | 1,976.00 | 2,020.00 | 2,020.00 | 217,991 |
| 2025-05-13 | 2,115.00 | 2,115.00 | 1,998.00 | 2,050.00 | 2,050.00 | 346,683 |
| 2025-05-12 | 2,370.00 | 2,375.00 | 2,050.00 | 2,055.00 | 2,055.00 | 609,128 |
| 2025-05-09 | 2,280.00 | 2,295.00 | 2,190.00 | 2,240.00 | 2,240.00 | 312,235 |
| 2025-05-08 | 2,230.00 | 2,360.00 | 2,230.00 | 2,280.00 | 2,280.00 | 627,173 |
| 2025-05-07 | 2,150.00 | 2,345.00 | 2,120.00 | 2,230.00 | 2,230.00 | 1,063,156 |
| 2025-05-02 | 2,000.00 | 2,195.00 | 1,999.00 | 2,105.00 | 2,105.00 | 517,728 |
| 2025-04-30 | 2,015.00 | 2,075.00 | 1,982.00 | 2,040.00 | 2,040.00 | 205,190 |
| 2025-04-29 | 1,996.00 | 2,095.00 | 1,950.00 | 2,040.00 | 2,040.00 | 386,642 |
| 2025-04-28 | 2,040.00 | 2,085.00 | 1,991.00 | 2,010.00 | 2,010.00 | 324,551 |
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.