ROKIT Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 90,600.00 | 91,400.00 | 86,700.00 | 89,500.00 | 89,500.00 | 252,934 |
| 2026-04-22 | 90,800.00 | 93,900.00 | 88,300.00 | 90,900.00 | 90,900.00 | 232,577 |
| 2026-04-21 | 95,000.00 | 96,900.00 | 90,200.00 | 92,300.00 | 92,300.00 | 430,215 |
| 2026-04-20 | 99,900.00 | 106,400.00 | 99,200.00 | 99,600.00 | 99,600.00 | 200,879 |
| 2026-04-17 | 104,600.00 | 104,800.00 | 96,800.00 | 101,900.00 | 101,900.00 | 267,267 |
| 2026-04-16 | 104,500.00 | 114,900.00 | 100,600.00 | 103,200.00 | 103,200.00 | 611,634 |
| 2026-04-15 | 107,100.00 | 114,900.00 | 103,100.00 | 105,700.00 | 105,700.00 | 449,877 |
| 2026-04-14 | 106,000.00 | 108,900.00 | 99,400.00 | 103,000.00 | 103,000.00 | 416,725 |
| 2026-04-13 | 88,200.00 | 98,200.00 | 87,700.00 | 96,600.00 | 96,600.00 | 345,254 |
| 2026-04-10 | 94,200.00 | 96,100.00 | 86,700.00 | 91,200.00 | 91,200.00 | 343,626 |
| 2026-04-09 | 98,000.00 | 99,200.00 | 92,100.00 | 93,200.00 | 93,200.00 | 235,538 |
| 2026-04-08 | 100,200.00 | 102,000.00 | 90,300.00 | 94,400.00 | 94,400.00 | 665,627 |
| 2026-04-07 | 107,800.00 | 109,000.00 | 95,200.00 | 99,800.00 | 99,800.00 | 558,223 |
| 2026-04-06 | 138,600.00 | 139,200.00 | 100,500.00 | 105,100.00 | 105,100.00 | 1,097,097 |
| 2026-04-03 | 141,000.00 | 143,100.00 | 130,500.00 | 142,000.00 | 142,000.00 | 282,068 |
| 2026-04-02 | 149,200.00 | 152,900.00 | 130,000.00 | 136,600.00 | 136,600.00 | 558,967 |
| 2026-04-01 | 132,000.00 | 153,800.00 | 129,900.00 | 147,900.00 | 147,900.00 | 942,122 |
| 2026-03-31 | 130,600.00 | 133,400.00 | 124,500.00 | 124,800.00 | 124,800.00 | 367,586 |
| 2026-03-30 | 117,500.00 | 152,900.00 | 116,000.00 | 129,700.00 | 129,700.00 | 1,088,104 |
| 2026-03-27 | 127,900.00 | 129,400.00 | 120,800.00 | 129,400.00 | 129,400.00 | 309,341 |
| 2026-03-26 | 121,000.00 | 130,700.00 | 120,000.00 | 129,400.00 | 129,400.00 | 514,799 |
| 2026-03-25 | 127,300.00 | 127,600.00 | 118,000.00 | 120,300.00 | 120,300.00 | 407,961 |
| 2026-03-24 | 130,300.00 | 130,700.00 | 117,300.00 | 125,900.00 | 125,900.00 | 415,560 |
| 2026-03-23 | 125,300.00 | 131,200.00 | 120,600.00 | 125,000.00 | 125,000.00 | 480,221 |
| 2026-03-20 | 130,000.00 | 135,600.00 | 122,000.00 | 130,400.00 | 130,400.00 | 773,650 |
| 2026-03-19 | 134,000.00 | 134,200.00 | 122,100.00 | 128,700.00 | 128,700.00 | 553,384 |
| 2026-03-18 | 111,500.00 | 128,700.00 | 108,400.00 | 128,700.00 | 128,700.00 | 869,541 |
| 2026-03-17 | 102,100.00 | 106,200.00 | 98,700.00 | 99,000.00 | 99,000.00 | 251,036 |
| 2026-03-16 | 104,000.00 | 106,500.00 | 99,500.00 | 103,600.00 | 103,600.00 | 328,771 |
| 2026-03-13 | 98,800.00 | 105,000.00 | 97,800.00 | 99,000.00 | 99,000.00 | 416,792 |
| 2026-03-12 | 96,400.00 | 106,400.00 | 96,100.00 | 102,100.00 | 102,100.00 | 876,179 |
| 2026-03-11 | 81,500.00 | 98,900.00 | 80,900.00 | 97,000.00 | 97,000.00 | 1,530,895 |
| 2026-03-10 | 73,200.00 | 80,500.00 | 66,300.00 | 77,300.00 | 77,300.00 | 1,109,689 |
| 2026-03-09 | 71,100.00 | 73,800.00 | 65,200.00 | 68,400.00 | 68,400.00 | 453,307 |
| 2026-03-06 | 75,300.00 | 81,100.00 | 72,400.00 | 77,500.00 | 77,500.00 | 526,087 |
| 2026-03-05 | 70,600.00 | 75,500.00 | 69,100.00 | 72,800.00 | 72,800.00 | 510,714 |
| 2026-03-04 | 69,600.00 | 75,800.00 | 63,700.00 | 64,700.00 | 64,700.00 | 619,186 |
| 2026-03-03 | 70,300.00 | 77,700.00 | 69,000.00 | 73,100.00 | 73,100.00 | 917,182 |
| 2026-02-27 | 67,300.00 | 73,200.00 | 64,600.00 | 68,100.00 | 68,100.00 | 912,857 |
| 2026-02-26 | 63,100.00 | 64,500.00 | 61,800.00 | 62,600.00 | 62,600.00 | 181,006 |
| 2026-02-25 | 63,500.00 | 65,000.00 | 61,800.00 | 63,800.00 | 63,800.00 | 186,010 |
| 2026-02-24 | 64,200.00 | 65,600.00 | 61,400.00 | 62,100.00 | 62,100.00 | 244,553 |
| 2026-02-23 | 58,000.00 | 65,000.00 | 56,600.00 | 63,300.00 | 63,300.00 | 615,485 |
| 2026-02-20 | 59,100.00 | 59,900.00 | 54,900.00 | 55,400.00 | 55,400.00 | 414,100 |
| 2026-02-19 | 60,500.00 | 61,400.00 | 58,300.00 | 60,200.00 | 60,200.00 | 205,429 |
| 2026-02-13 | 64,500.00 | 64,600.00 | 61,000.00 | 61,500.00 | 61,500.00 | 285,654 |
| 2026-02-12 | 62,500.00 | 69,200.00 | 61,700.00 | 66,500.00 | 66,500.00 | 765,342 |
| 2026-02-11 | 59,900.00 | 65,900.00 | 58,500.00 | 64,700.00 | 64,700.00 | 894,068 |
| 2026-02-10 | 55,700.00 | 59,900.00 | 55,500.00 | 57,100.00 | 57,100.00 | 397,216 |
| 2026-02-09 | 53,500.00 | 55,600.00 | 52,100.00 | 54,200.00 | 54,200.00 | 235,752 |
| 2026-02-06 | 52,500.00 | 53,900.00 | 50,800.00 | 52,300.00 | 52,300.00 | 401,213 |
| 2026-02-05 | 60,300.00 | 60,400.00 | 53,300.00 | 54,700.00 | 54,700.00 | 472,183 |
| 2026-02-04 | 60,100.00 | 62,700.00 | 58,800.00 | 59,400.00 | 59,400.00 | 318,858 |
| 2026-02-03 | 61,800.00 | 61,800.00 | 58,500.00 | 59,300.00 | 59,300.00 | 287,309 |
| 2026-02-02 | 60,600.00 | 63,400.00 | 58,800.00 | 60,200.00 | 60,200.00 | 365,713 |
| 2026-01-30 | 64,400.00 | 64,900.00 | 59,500.00 | 60,600.00 | 60,600.00 | 542,436 |
| 2026-01-29 | 65,000.00 | 66,700.00 | 63,700.00 | 65,500.00 | 65,500.00 | 290,048 |
| 2026-01-28 | 67,500.00 | 67,600.00 | 64,500.00 | 66,300.00 | 66,300.00 | 387,268 |
| 2026-01-27 | 70,000.00 | 71,700.00 | 67,500.00 | 67,800.00 | 67,800.00 | 315,270 |
| 2026-01-26 | 66,500.00 | 71,700.00 | 65,600.00 | 71,200.00 | 71,200.00 | 550,310 |
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.