Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2,325.00 | 2,785.00 | 2,305.00 | 2,575.00 | 2,575.00 | 12,311,310 |
| 2024-10-29 | 2,325.00 | 2,325.00 | 2,285.00 | 2,310.00 | 2,310.00 | 431,745 |
| 2024-10-28 | 2,280.00 | 2,425.00 | 2,280.00 | 2,325.00 | 2,325.00 | 891,249 |
| 2024-10-25 | 2,405.00 | 2,465.00 | 2,315.00 | 2,315.00 | 2,315.00 | 840,357 |
| 2024-10-24 | 2,380.00 | 2,595.00 | 2,275.00 | 2,395.00 | 2,395.00 | 3,604,374 |
| 2024-10-23 | 2,350.00 | 2,895.00 | 2,255.00 | 2,395.00 | 2,395.00 | 13,825,579 |
| 2024-10-22 | 2,455.00 | 2,455.00 | 2,315.00 | 2,355.00 | 2,355.00 | 1,044,166 |
| 2024-10-21 | 2,590.00 | 2,590.00 | 2,410.00 | 2,475.00 | 2,475.00 | 1,002,483 |
| 2024-10-18 | 2,720.00 | 2,725.00 | 2,540.00 | 2,590.00 | 2,590.00 | 1,073,991 |
| 2024-10-17 | 2,770.00 | 2,780.00 | 2,650.00 | 2,660.00 | 2,660.00 | 1,195,121 |
| 2024-10-16 | 2,855.00 | 2,920.00 | 2,770.00 | 2,780.00 | 2,780.00 | 2,083,842 |
| 2024-10-15 | 2,745.00 | 2,955.00 | 2,705.00 | 2,855.00 | 2,855.00 | 3,404,689 |
| 2024-10-14 | 2,795.00 | 2,820.00 | 2,640.00 | 2,795.00 | 2,795.00 | 971,599 |
| 2024-10-11 | 2,750.00 | 2,860.00 | 2,740.00 | 2,795.00 | 2,795.00 | 1,325,919 |
| 2024-10-10 | 2,845.00 | 2,895.00 | 2,785.00 | 2,805.00 | 2,805.00 | 1,573,789 |
| 2024-10-08 | 2,860.00 | 3,030.00 | 2,770.00 | 2,845.00 | 2,845.00 | 4,087,124 |
| 2024-10-07 | 2,690.00 | 3,170.00 | 2,655.00 | 2,915.00 | 2,915.00 | 13,730,950 |
| 2024-10-04 | 2,665.00 | 2,725.00 | 2,610.00 | 2,665.00 | 2,665.00 | 698,566 |
| 2024-10-02 | 2,760.00 | 2,800.00 | 2,605.00 | 2,670.00 | 2,670.00 | 1,283,280 |
| 2024-09-30 | 2,675.00 | 2,935.00 | 2,675.00 | 2,800.00 | 2,800.00 | 4,961,363 |
| 2024-09-27 | 2,805.00 | 2,805.00 | 2,655.00 | 2,700.00 | 2,700.00 | 1,523,461 |
| 2024-09-26 | 2,580.00 | 2,845.00 | 2,560.00 | 2,805.00 | 2,805.00 | 5,583,913 |
| 2024-09-25 | 3,145.00 | 3,165.00 | 2,920.00 | 2,925.00 | 2,925.00 | 1,287,059 |
| 2024-09-24 | 3,155.00 | 3,425.00 | 2,980.00 | 3,180.00 | 3,180.00 | 2,586,122 |
| 2024-09-23 | 3,400.00 | 3,405.00 | 3,065.00 | 3,155.00 | 3,155.00 | 1,586,858 |
| 2024-09-20 | 3,390.00 | 3,505.00 | 3,330.00 | 3,400.00 | 3,400.00 | 1,793,191 |
| 2024-09-19 | 3,350.00 | 3,520.00 | 3,295.00 | 3,400.00 | 3,400.00 | 3,408,144 |
| 2024-09-13 | 3,230.00 | 3,500.00 | 3,195.00 | 3,295.00 | 3,295.00 | 3,612,685 |
| 2024-09-12 | 3,400.00 | 3,505.00 | 3,225.00 | 3,230.00 | 3,230.00 | 3,632,698 |
| 2024-09-11 | 3,225.00 | 3,635.00 | 3,210.00 | 3,300.00 | 3,300.00 | 6,668,146 |
| 2024-09-10 | 3,105.00 | 3,695.00 | 2,985.00 | 3,205.00 | 3,205.00 | 19,693,987 |
| 2024-09-09 | 2,525.00 | 3,255.00 | 2,410.00 | 3,155.00 | 3,155.00 | 15,765,871 |
| 2024-09-06 | 2,930.00 | 3,015.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,051,022 |
| 2024-09-05 | 2,790.00 | 2,925.00 | 2,550.00 | 2,830.00 | 2,830.00 | 2,623,931 |
| 2024-09-04 | 2,900.00 | 3,000.00 | 2,805.00 | 2,825.00 | 2,825.00 | 1,649,527 |
| 2024-09-03 | 3,485.00 | 3,495.00 | 3,140.00 | 3,140.00 | 3,140.00 | 2,754,355 |
| 2024-09-02 | 3,700.00 | 3,745.00 | 3,300.00 | 3,495.00 | 3,495.00 | 4,340,600 |
| 2024-08-30 | 3,740.00 | 3,955.00 | 3,560.00 | 3,630.00 | 3,630.00 | 6,065,972 |
| 2024-08-29 | 3,850.00 | 4,075.00 | 3,585.00 | 3,685.00 | 3,685.00 | 3,999,732 |
| 2024-08-28 | 3,780.00 | 4,240.00 | 3,705.00 | 3,775.00 | 3,775.00 | 7,589,162 |
| 2024-08-27 | 4,195.00 | 4,205.00 | 3,825.00 | 3,860.00 | 3,860.00 | 4,971,731 |
| 2024-08-26 | 3,750.00 | 4,555.00 | 3,730.00 | 4,080.00 | 4,080.00 | 23,531,602 |
| 2024-08-23 | 3,090.00 | 4,030.00 | 2,900.00 | 4,030.00 | 4,030.00 | 4,238,688 |
| 2024-08-22 | 3,040.00 | 3,275.00 | 2,920.00 | 3,100.00 | 3,100.00 | 939,737 |
| 2024-08-21 | 3,650.00 | 3,655.00 | 3,120.00 | 3,125.00 | 3,125.00 | 1,368,890 |
| 2024-08-20 | 3,390.00 | 3,650.00 | 3,230.00 | 3,545.00 | 3,545.00 | 2,036,164 |
| 2024-08-19 | 3,370.00 | 3,495.00 | 3,180.00 | 3,380.00 | 3,380.00 | 1,729,358 |
| 2024-08-16 | 3,495.00 | 3,760.00 | 3,430.00 | 3,540.00 | 3,540.00 | 1,951,927 |
| 2024-08-14 | 3,550.00 | 3,760.00 | 3,335.00 | 3,760.00 | 3,760.00 | 3,392,698 |
| 2024-08-13 | 3,850.00 | 3,900.00 | 3,455.00 | 3,635.00 | 3,635.00 | 1,801,253 |
| 2024-08-12 | 4,195.00 | 4,200.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1,209,984 |
| 2024-08-09 | 4,150.00 | 4,290.00 | 3,910.00 | 4,020.00 | 4,020.00 | 2,422,860 |
| 2024-08-08 | 3,765.00 | 4,280.00 | 3,685.00 | 4,025.00 | 4,025.00 | 7,627,497 |
| 2024-08-07 | 4,170.00 | 4,785.00 | 3,840.00 | 3,910.00 | 3,910.00 | 22,183,686 |
| 2024-08-06 | 3,240.00 | 3,835.00 | 3,215.00 | 3,835.00 | 3,835.00 | 4,275,730 |
| 2024-08-05 | 2,990.00 | 3,280.00 | 2,505.00 | 2,950.00 | 2,950.00 | 2,800,943 |
| 2024-08-02 | 3,100.00 | 3,100.00 | 2,810.00 | 3,000.00 | 3,000.00 | 794,035 |
| 2024-08-01 | 2,995.00 | 3,100.00 | 2,980.00 | 3,065.00 | 3,065.00 | 824,136 |
| 2024-07-31 | 3,175.00 | 3,390.00 | 2,965.00 | 3,035.00 | 3,035.00 | 1,842,470 |
| 2024-07-30 | 3,085.00 | 3,610.00 | 2,900.00 | 3,230.00 | 3,230.00 | 9,858,156 |
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.