Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2,055.00 | 2,060.00 | 1,989.00 | 2,005.00 | 2,005.00 | 524,418 |
| 2025-04-24 | 1,938.00 | 2,230.00 | 1,897.00 | 2,040.00 | 2,040.00 | 3,218,642 |
| 2025-04-23 | 1,856.00 | 1,920.00 | 1,856.00 | 1,912.00 | 1,912.00 | 165,526 |
| 2025-04-22 | 1,928.00 | 1,928.00 | 1,818.00 | 1,881.00 | 1,881.00 | 260,310 |
| 2025-04-21 | 1,851.00 | 1,989.00 | 1,851.00 | 1,958.00 | 1,958.00 | 802,582 |
| 2025-04-18 | 1,950.00 | 1,954.00 | 1,801.00 | 1,830.00 | 1,830.00 | 454,356 |
| 2025-04-17 | 1,930.00 | 1,933.00 | 1,850.00 | 1,872.00 | 1,872.00 | 192,325 |
| 2025-04-16 | 1,907.00 | 1,953.00 | 1,889.00 | 1,898.00 | 1,898.00 | 418,792 |
| 2025-04-15 | 1,960.00 | 2,020.00 | 1,880.00 | 1,907.00 | 1,907.00 | 406,328 |
| 2025-04-14 | 1,911.00 | 1,975.00 | 1,900.00 | 1,956.00 | 1,956.00 | 269,678 |
| 2025-04-11 | 1,860.00 | 1,987.00 | 1,835.00 | 1,911.00 | 1,911.00 | 378,302 |
| 2025-04-10 | 1,805.00 | 1,868.00 | 1,805.00 | 1,860.00 | 1,860.00 | 252,419 |
| 2025-04-09 | 1,795.00 | 1,852.00 | 1,755.00 | 1,805.00 | 1,805.00 | 245,803 |
| 2025-04-08 | 1,804.00 | 1,830.00 | 1,772.00 | 1,795.00 | 1,795.00 | 168,821 |
| 2025-04-07 | 1,710.00 | 1,842.00 | 1,650.00 | 1,801.00 | 1,801.00 | 473,194 |
| 2025-04-04 | 1,687.00 | 1,759.00 | 1,674.00 | 1,747.00 | 1,747.00 | 160,421 |
| 2025-04-03 | 1,988.00 | 1,988.00 | 1,684.00 | 1,710.00 | 1,710.00 | 931,483 |
| 2025-04-02 | 1,806.00 | 1,840.00 | 1,770.00 | 1,780.00 | 1,780.00 | 345,359 |
| 2025-04-01 | 1,751.00 | 1,870.00 | 1,742.00 | 1,807.00 | 1,807.00 | 331,687 |
| 2025-03-31 | 1,850.00 | 1,879.00 | 1,774.00 | 1,777.00 | 1,777.00 | 312,856 |
| 2025-03-28 | 1,822.00 | 1,960.00 | 1,793.00 | 1,912.00 | 1,912.00 | 677,435 |
| 2025-03-27 | 1,902.00 | 1,930.00 | 1,832.00 | 1,832.00 | 1,832.00 | 259,222 |
| 2025-03-26 | 1,830.00 | 1,970.00 | 1,819.00 | 1,931.00 | 1,931.00 | 705,502 |
| 2025-03-25 | 1,803.00 | 1,884.00 | 1,780.00 | 1,849.00 | 1,849.00 | 339,671 |
| 2025-03-24 | 1,865.00 | 1,868.00 | 1,791.00 | 1,801.00 | 1,801.00 | 363,770 |
| 2025-03-21 | 1,833.00 | 1,999.00 | 1,750.00 | 1,871.00 | 1,871.00 | 1,423,261 |
| 2025-03-20 | 1,980.00 | 2,030.00 | 1,854.00 | 1,966.00 | 1,966.00 | 979,819 |
| 2025-03-19 | 2,010.00 | 2,125.00 | 1,944.00 | 2,005.00 | 2,005.00 | 1,575,568 |
| 2025-03-18 | 1,849.00 | 2,150.00 | 1,796.00 | 2,050.00 | 2,050.00 | 6,452,422 |
| 2025-03-17 | 1,843.00 | 1,843.00 | 1,787.00 | 1,793.00 | 1,793.00 | 296,946 |
| 2025-03-14 | 1,880.00 | 1,889.00 | 1,820.00 | 1,837.00 | 1,837.00 | 493,592 |
| 2025-03-13 | 1,805.00 | 2,000.00 | 1,750.00 | 1,881.00 | 1,881.00 | 3,790,094 |
| 2025-03-12 | 1,715.00 | 1,900.00 | 1,711.00 | 1,815.00 | 1,815.00 | 1,284,433 |
| 2025-03-11 | 1,639.00 | 1,764.00 | 1,590.00 | 1,758.00 | 1,758.00 | 650,852 |
| 2025-03-10 | 1,737.00 | 1,739.00 | 1,640.00 | 1,640.00 | 1,640.00 | 299,205 |
| 2025-03-07 | 1,598.00 | 1,736.00 | 1,547.00 | 1,656.00 | 1,656.00 | 686,570 |
| 2025-03-06 | 1,609.00 | 1,632.00 | 1,542.00 | 1,600.00 | 1,600.00 | 418,811 |
| 2025-03-05 | 1,675.00 | 1,738.00 | 1,540.00 | 1,581.00 | 1,581.00 | 669,125 |
| 2025-03-04 | 1,734.00 | 1,740.00 | 1,644.00 | 1,674.00 | 1,674.00 | 446,703 |
| 2025-02-28 | 1,700.00 | 1,730.00 | 1,650.00 | 1,679.00 | 1,679.00 | 603,020 |
| 2025-02-27 | 1,677.00 | 1,799.00 | 1,647.00 | 1,732.00 | 1,732.00 | 1,067,724 |
| 2025-02-26 | 1,725.00 | 1,732.00 | 1,650.00 | 1,677.00 | 1,677.00 | 866,808 |
| 2025-02-25 | 1,652.00 | 1,995.00 | 1,578.00 | 1,732.00 | 1,732.00 | 5,980,388 |
| 2025-02-24 | 1,654.00 | 1,850.00 | 1,630.00 | 1,649.00 | 1,649.00 | 2,600,555 |
| 2025-02-21 | 1,670.00 | 1,703.00 | 1,638.00 | 1,650.00 | 1,650.00 | 614,457 |
| 2025-02-20 | 1,760.00 | 1,799.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,407,744 |
| 2025-02-19 | 1,992.00 | 2,120.00 | 1,749.00 | 1,759.00 | 1,759.00 | 11,278,511 |
| 2025-02-18 | 1,439.00 | 1,872.00 | 1,360.00 | 1,872.00 | 1,872.00 | 9,892,502 |
| 2025-02-17 | 1,334.00 | 1,575.00 | 1,329.00 | 1,440.00 | 1,440.00 | 5,087,088 |
| 2025-02-14 | 1,309.00 | 1,540.00 | 1,309.00 | 1,321.00 | 1,321.00 | 11,757,605 |
| 2025-02-13 | 1,949.00 | 1,949.00 | 1,857.00 | 1,870.00 | 1,870.00 | 397,311 |
| 2025-02-12 | 1,839.00 | 1,985.00 | 1,797.00 | 1,949.00 | 1,949.00 | 756,102 |
| 2025-02-11 | 1,827.00 | 1,863.00 | 1,819.00 | 1,839.00 | 1,839.00 | 171,733 |
| 2025-02-10 | 1,734.00 | 1,867.00 | 1,716.00 | 1,847.00 | 1,847.00 | 453,344 |
| 2025-02-07 | 1,745.00 | 1,762.00 | 1,726.00 | 1,743.00 | 1,743.00 | 166,074 |
| 2025-02-06 | 1,765.00 | 1,799.00 | 1,742.00 | 1,762.00 | 1,762.00 | 141,675 |
| 2025-02-05 | 1,789.00 | 1,810.00 | 1,764.00 | 1,765.00 | 1,765.00 | 147,356 |
| 2025-02-04 | 1,750.00 | 1,805.00 | 1,750.00 | 1,788.00 | 1,788.00 | 123,711 |
| 2025-02-03 | 1,796.00 | 1,796.00 | 1,735.00 | 1,749.00 | 1,749.00 | 198,176 |
| 2025-01-31 | 1,809.00 | 1,809.00 | 1,747.00 | 1,798.00 | 1,798.00 | 204,710 |
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.