Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,819.00 | 1,825.00 | 1,769.00 | 1,793.00 | 1,793.00 | 294,414 |
| 2025-01-23 | 1,864.00 | 1,864.00 | 1,782.00 | 1,782.00 | 1,782.00 | 186,338 |
| 2025-01-22 | 1,867.00 | 1,877.00 | 1,820.00 | 1,820.00 | 1,820.00 | 286,324 |
| 2025-01-21 | 1,839.00 | 1,890.00 | 1,820.00 | 1,867.00 | 1,867.00 | 244,804 |
| 2025-01-20 | 1,851.00 | 1,891.00 | 1,815.00 | 1,839.00 | 1,839.00 | 351,820 |
| 2025-01-17 | 1,938.00 | 1,938.00 | 1,867.00 | 1,871.00 | 1,871.00 | 394,261 |
| 2025-01-16 | 1,930.00 | 1,961.00 | 1,930.00 | 1,950.00 | 1,950.00 | 251,294 |
| 2025-01-15 | 2,010.00 | 2,025.00 | 1,920.00 | 1,930.00 | 1,930.00 | 498,209 |
| 2025-01-14 | 2,030.00 | 2,080.00 | 1,949.00 | 1,962.00 | 1,962.00 | 571,268 |
| 2025-01-13 | 2,030.00 | 2,145.00 | 2,025.00 | 2,035.00 | 2,035.00 | 656,061 |
| 2025-01-10 | 2,130.00 | 2,160.00 | 2,010.00 | 2,025.00 | 2,025.00 | 876,440 |
| 2025-01-09 | 2,120.00 | 2,235.00 | 2,110.00 | 2,130.00 | 2,130.00 | 1,242,824 |
| 2025-01-08 | 2,100.00 | 2,300.00 | 2,050.00 | 2,080.00 | 2,080.00 | 4,973,391 |
| 2025-01-07 | 1,974.00 | 2,060.00 | 1,952.00 | 1,994.00 | 1,994.00 | 989,573 |
| 2025-01-06 | 1,935.00 | 1,996.00 | 1,915.00 | 1,972.00 | 1,972.00 | 709,936 |
| 2025-01-03 | 1,900.00 | 1,980.00 | 1,876.00 | 1,933.00 | 1,933.00 | 738,790 |
| 2025-01-02 | 1,859.00 | 1,886.00 | 1,829.00 | 1,874.00 | 1,874.00 | 388,119 |
| 2024-12-30 | 1,828.00 | 1,915.00 | 1,800.00 | 1,859.00 | 1,859.00 | 611,145 |
| 2024-12-27 | 1,795.00 | 1,830.00 | 1,750.00 | 1,829.00 | 1,829.00 | 466,240 |
| 2024-12-26 | 1,871.00 | 1,894.00 | 1,782.00 | 1,798.00 | 1,798.00 | 775,911 |
| 2024-12-24 | 1,730.00 | 2,010.00 | 1,730.00 | 1,868.00 | 1,868.00 | 6,076,785 |
| 2024-12-23 | 1,736.00 | 1,812.00 | 1,730.00 | 1,730.00 | 1,730.00 | 171,471 |
| 2024-12-20 | 1,787.00 | 1,820.00 | 1,715.00 | 1,720.00 | 1,720.00 | 238,932 |
| 2024-12-19 | 1,801.00 | 1,827.00 | 1,761.00 | 1,771.00 | 1,771.00 | 235,979 |
| 2024-12-18 | 1,850.00 | 1,889.00 | 1,804.00 | 1,832.00 | 1,832.00 | 348,428 |
| 2024-12-17 | 1,998.00 | 1,998.00 | 1,828.00 | 1,871.00 | 1,871.00 | 794,837 |
| 2024-12-16 | 1,851.00 | 1,990.00 | 1,805.00 | 1,980.00 | 1,980.00 | 1,045,854 |
| 2024-12-13 | 1,723.00 | 2,020.00 | 1,723.00 | 1,840.00 | 1,840.00 | 3,157,172 |
| 2024-12-12 | 1,740.00 | 1,823.00 | 1,665.00 | 1,719.00 | 1,719.00 | 780,139 |
| 2024-12-11 | 1,618.00 | 1,759.00 | 1,590.00 | 1,740.00 | 1,740.00 | 449,361 |
| 2024-12-10 | 1,520.00 | 1,640.00 | 1,520.00 | 1,620.00 | 1,620.00 | 348,593 |
| 2024-12-09 | 1,575.00 | 1,585.00 | 1,520.00 | 1,520.00 | 1,520.00 | 509,271 |
| 2024-12-06 | 1,638.00 | 1,660.00 | 1,560.00 | 1,635.00 | 1,635.00 | 626,620 |
| 2024-12-05 | 1,684.00 | 1,750.00 | 1,659.00 | 1,669.00 | 1,669.00 | 518,320 |
| 2024-12-04 | 1,717.00 | 1,790.00 | 1,680.00 | 1,718.00 | 1,718.00 | 454,742 |
| 2024-12-03 | 1,767.00 | 1,829.00 | 1,767.00 | 1,790.00 | 1,790.00 | 254,242 |
| 2024-12-02 | 1,811.00 | 1,853.00 | 1,765.00 | 1,765.00 | 1,765.00 | 473,077 |
| 2024-11-29 | 1,895.00 | 1,905.00 | 1,821.00 | 1,829.00 | 1,829.00 | 239,811 |
| 2024-11-28 | 1,901.00 | 1,939.00 | 1,870.00 | 1,891.00 | 1,891.00 | 403,434 |
| 2024-11-27 | 1,920.00 | 2,020.00 | 1,873.00 | 1,925.00 | 1,925.00 | 653,215 |
| 2024-11-26 | 1,904.00 | 1,921.00 | 1,858.00 | 1,904.00 | 1,904.00 | 334,210 |
| 2024-11-25 | 1,783.00 | 1,940.00 | 1,769.00 | 1,904.00 | 1,904.00 | 880,438 |
| 2024-11-22 | 1,809.00 | 1,960.00 | 1,764.00 | 1,780.00 | 1,780.00 | 716,205 |
| 2024-11-21 | 1,840.00 | 1,850.00 | 1,746.00 | 1,782.00 | 1,782.00 | 495,383 |
| 2024-11-20 | 1,835.00 | 1,878.00 | 1,770.00 | 1,835.00 | 1,835.00 | 779,213 |
| 2024-11-19 | 1,928.00 | 1,928.00 | 1,842.00 | 1,857.00 | 1,857.00 | 532,614 |
| 2024-11-18 | 1,987.00 | 2,030.00 | 1,900.00 | 1,900.00 | 1,900.00 | 688,857 |
| 2024-11-15 | 1,950.00 | 2,020.00 | 1,900.00 | 1,990.00 | 1,990.00 | 592,574 |
| 2024-11-14 | 2,090.00 | 2,105.00 | 1,965.00 | 1,965.00 | 1,965.00 | 454,581 |
| 2024-11-13 | 2,045.00 | 2,095.00 | 2,005.00 | 2,045.00 | 2,045.00 | 600,652 |
| 2024-11-12 | 2,190.00 | 2,230.00 | 2,050.00 | 2,050.00 | 2,050.00 | 769,159 |
| 2024-11-11 | 2,190.00 | 2,370.00 | 2,120.00 | 2,225.00 | 2,225.00 | 1,531,228 |
| 2024-11-08 | 2,190.00 | 2,270.00 | 2,180.00 | 2,210.00 | 2,210.00 | 442,031 |
| 2024-11-07 | 2,305.00 | 2,305.00 | 2,175.00 | 2,180.00 | 2,180.00 | 679,134 |
| 2024-11-06 | 2,320.00 | 2,350.00 | 2,210.00 | 2,305.00 | 2,305.00 | 996,875 |
| 2024-11-05 | 2,365.00 | 2,385.00 | 2,295.00 | 2,325.00 | 2,325.00 | 739,775 |
| 2024-11-04 | 2,390.00 | 2,415.00 | 2,300.00 | 2,370.00 | 2,370.00 | 716,649 |
| 2024-11-01 | 2,345.00 | 2,630.00 | 2,330.00 | 2,360.00 | 2,360.00 | 3,418,345 |
| 2024-10-31 | 2,520.00 | 2,560.00 | 2,350.00 | 2,405.00 | 2,405.00 | 2,346,124 |
| 2024-10-30 | 2,325.00 | 2,785.00 | 2,305.00 | 2,575.00 | 2,575.00 | 12,311,310 |
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.