ROKIT Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 48,700.00 | 53,400.00 | 47,000.00 | 48,650.00 | 48,650.00 | 291,775 |
| 2026-07-22 | 52,000.00 | 54,600.00 | 48,100.00 | 49,050.00 | 49,050.00 | 454,653 |
| 2026-07-21 | 57,500.00 | 61,600.00 | 52,500.00 | 53,100.00 | 53,100.00 | 758,218 |
| 2026-07-20 | 46,100.00 | 62,000.00 | 43,550.00 | 61,400.00 | 61,400.00 | 968,349 |
| 2026-07-16 | 52,200.00 | 53,500.00 | 47,900.00 | 48,350.00 | 48,350.00 | 211,001 |
| 2026-07-15 | 46,750.00 | 54,400.00 | 46,650.00 | 53,200.00 | 53,200.00 | 687,472 |
| 2026-07-14 | 45,050.00 | 46,150.00 | 39,200.00 | 45,200.00 | 45,200.00 | 1,030,035 |
| 2026-07-13 | 36,500.00 | 37,450.00 | 32,900.00 | 36,700.00 | 36,700.00 | 129,536 |
| 2026-07-10 | 35,450.00 | 37,650.00 | 35,150.00 | 36,650.00 | 36,650.00 | 87,830 |
| 2026-07-09 | 35,500.00 | 37,450.00 | 34,500.00 | 35,550.00 | 35,550.00 | 87,116 |
| 2026-07-08 | 38,500.00 | 39,400.00 | 35,450.00 | 36,200.00 | 36,200.00 | 112,621 |
| 2026-07-07 | 37,800.00 | 39,300.00 | 35,900.00 | 37,300.00 | 37,300.00 | 111,735 |
| 2026-07-06 | 38,900.00 | 39,450.00 | 37,600.00 | 38,500.00 | 38,500.00 | 81,784 |
| 2026-07-03 | 42,000.00 | 42,250.00 | 36,500.00 | 40,050.00 | 40,050.00 | 202,647 |
| 2026-07-02 | 41,700.00 | 42,100.00 | 38,000.00 | 38,900.00 | 38,900.00 | 147,316 |
| 2026-07-01 | 45,450.00 | 45,800.00 | 42,350.00 | 43,050.00 | 43,050.00 | 122,212 |
| 2026-06-30 | 47,850.00 | 47,850.00 | 44,450.00 | 45,000.00 | 45,000.00 | 135,001 |
| 2026-06-29 | 45,200.00 | 50,200.00 | 42,900.00 | 48,950.00 | 48,950.00 | 314,999 |
| 2026-06-26 | 46,050.00 | 47,950.00 | 41,000.00 | 44,500.00 | 44,500.00 | 672,613 |
| 2026-06-25 | 55,800.00 | 56,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 738,196 |
| 2026-06-24 | 46,200.00 | 48,000.00 | 45,550.00 | 48,000.00 | 48,000.00 | 84,431 |
| 2026-06-23 | 39,650.00 | 40,700.00 | 36,400.00 | 36,950.00 | 36,950.00 | 182,223 |
| 2026-06-22 | 40,300.00 | 42,200.00 | 38,950.00 | 40,000.00 | 40,000.00 | 115,602 |
| 2026-06-19 | 44,400.00 | 44,400.00 | 39,000.00 | 41,700.00 | 41,700.00 | 321,978 |
| 2026-06-18 | 51,000.00 | 51,100.00 | 44,000.00 | 45,300.00 | 45,300.00 | 225,478 |
| 2026-06-17 | 51,000.00 | 54,300.00 | 49,600.00 | 51,400.00 | 51,400.00 | 163,634 |
| 2026-06-16 | 50,100.00 | 52,100.00 | 48,950.00 | 50,700.00 | 50,700.00 | 108,627 |
| 2026-06-15 | 52,500.00 | 54,100.00 | 49,950.00 | 50,500.00 | 50,500.00 | 114,657 |
| 2026-06-12 | 51,400.00 | 54,600.00 | 49,750.00 | 52,600.00 | 52,600.00 | 168,712 |
| 2026-06-11 | 48,000.00 | 50,800.00 | 46,350.00 | 50,500.00 | 50,500.00 | 98,912 |
| 2026-06-10 | 49,000.00 | 52,800.00 | 47,700.00 | 50,100.00 | 50,100.00 | 149,246 |
| 2026-06-09 | 46,250.00 | 51,600.00 | 45,400.00 | 49,550.00 | 49,550.00 | 107,929 |
| 2026-06-08 | 44,000.00 | 49,000.00 | 44,000.00 | 47,050.00 | 47,050.00 | 107,871 |
| 2026-06-05 | 52,500.00 | 53,200.00 | 49,900.00 | 51,200.00 | 51,200.00 | 80,096 |
| 2026-06-04 | 52,900.00 | 55,200.00 | 51,400.00 | 52,300.00 | 52,300.00 | 90,780 |
| 2026-06-02 | 57,400.00 | 57,400.00 | 53,000.00 | 54,200.00 | 54,200.00 | 167,033 |
| 2026-06-01 | 54,300.00 | 60,000.00 | 51,500.00 | 59,400.00 | 59,400.00 | 244,852 |
| 2026-05-29 | 53,300.00 | 59,000.00 | 49,600.00 | 54,800.00 | 54,800.00 | 306,708 |
| 2026-05-28 | 59,000.00 | 59,000.00 | 51,600.00 | 53,700.00 | 53,700.00 | 196,364 |
| 2026-05-27 | 57,000.00 | 64,600.00 | 54,800.00 | 59,300.00 | 59,300.00 | 273,455 |
| 2026-05-26 | 55,800.00 | 61,400.00 | 54,500.00 | 58,900.00 | 58,900.00 | 262,727 |
| 2026-05-22 | 50,800.00 | 57,800.00 | 50,800.00 | 53,700.00 | 53,700.00 | 347,644 |
| 2026-05-21 | 61,300.00 | 63,000.00 | 51,600.00 | 52,100.00 | 52,100.00 | 554,037 |
| 2026-05-20 | 59,100.00 | 62,700.00 | 55,700.00 | 60,400.00 | 60,400.00 | 189,304 |
| 2026-05-19 | 58,500.00 | 62,800.00 | 56,800.00 | 60,400.00 | 60,400.00 | 159,819 |
| 2026-05-18 | 62,400.00 | 63,600.00 | 57,600.00 | 59,900.00 | 59,900.00 | 260,875 |
| 2026-05-15 | 71,300.00 | 71,300.00 | 65,600.00 | 68,600.00 | 68,600.00 | 163,991 |
| 2026-05-14 | 71,200.00 | 74,000.00 | 70,000.00 | 72,100.00 | 72,100.00 | 110,204 |
| 2026-05-13 | 72,600.00 | 72,600.00 | 69,000.00 | 70,000.00 | 70,000.00 | 111,111 |
| 2026-05-12 | 73,800.00 | 75,400.00 | 69,500.00 | 70,500.00 | 70,500.00 | 317,609 |
| 2026-05-11 | 71,700.00 | 83,900.00 | 70,300.00 | 76,600.00 | 76,600.00 | 624,137 |
| 2026-05-08 | 68,800.00 | 72,500.00 | 67,000.00 | 69,200.00 | 69,200.00 | 211,148 |
| 2026-05-07 | 72,900.00 | 73,900.00 | 67,900.00 | 68,400.00 | 68,400.00 | 253,677 |
| 2026-05-06 | 69,900.00 | 77,300.00 | 69,700.00 | 76,000.00 | 76,000.00 | 361,934 |
| 2026-05-04 | 75,500.00 | 76,800.00 | 71,000.00 | 71,500.00 | 71,500.00 | 343,025 |
| 2026-04-30 | 82,200.00 | 82,300.00 | 76,000.00 | 76,500.00 | 76,500.00 | 256,370 |
| 2026-04-29 | 76,100.00 | 82,500.00 | 76,100.00 | 81,500.00 | 81,500.00 | 373,891 |
| 2026-04-28 | 87,800.00 | 87,800.00 | 78,700.00 | 82,200.00 | 82,200.00 | 525,750 |
| 2026-04-27 | 88,400.00 | 89,000.00 | 87,100.00 | 88,200.00 | 88,200.00 | 130,637 |
| 2026-04-24 | 88,900.00 | 92,700.00 | 87,500.00 | 89,000.00 | 89,000.00 | 185,668 |
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.