ROKIT Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 63,700.00 | 66,800.00 | 63,000.00 | 66,300.00 | 66,300.00 | 255,023 |
| 2026-01-22 | 65,500.00 | 67,000.00 | 62,500.00 | 64,800.00 | 64,800.00 | 433,184 |
| 2026-01-21 | 66,600.00 | 67,200.00 | 62,100.00 | 62,500.00 | 62,500.00 | 547,961 |
| 2026-01-20 | 71,600.00 | 72,300.00 | 68,800.00 | 69,100.00 | 69,100.00 | 434,158 |
| 2026-01-19 | 71,400.00 | 75,900.00 | 69,700.00 | 73,100.00 | 73,100.00 | 596,592 |
| 2026-01-16 | 64,700.00 | 76,800.00 | 64,000.00 | 71,800.00 | 71,800.00 | 1,297,020 |
| 2026-01-15 | 67,000.00 | 68,900.00 | 63,100.00 | 66,200.00 | 66,200.00 | 516,959 |
| 2026-01-14 | 70,000.00 | 70,200.00 | 65,700.00 | 67,000.00 | 67,000.00 | 275,625 |
| 2026-01-13 | 74,600.00 | 75,300.00 | 69,000.00 | 69,200.00 | 69,200.00 | 490,066 |
| 2026-01-12 | 66,500.00 | 74,500.00 | 65,000.00 | 72,400.00 | 72,400.00 | 836,849 |
| 2026-01-09 | 69,600.00 | 70,100.00 | 66,500.00 | 68,100.00 | 68,100.00 | 334,907 |
| 2026-01-08 | 67,600.00 | 74,300.00 | 66,500.00 | 71,700.00 | 71,700.00 | 1,709,923 |
| 2026-01-07 | 63,000.00 | 64,400.00 | 61,500.00 | 63,500.00 | 63,500.00 | 278,867 |
| 2026-01-06 | 63,300.00 | 64,800.00 | 61,500.00 | 62,700.00 | 62,700.00 | 255,766 |
| 2026-01-05 | 59,700.00 | 64,800.00 | 59,300.00 | 63,300.00 | 63,300.00 | 336,559 |
| 2026-01-02 | 66,000.00 | 68,400.00 | 61,400.00 | 62,200.00 | 62,200.00 | 450,706 |
| 2025-12-30 | 68,400.00 | 69,200.00 | 65,000.00 | 65,500.00 | 65,500.00 | 464,447 |
| 2025-12-29 | 68,000.00 | 73,000.00 | 63,800.00 | 67,600.00 | 67,600.00 | 1,313,377 |
| 2025-12-26 | 63,300.00 | 68,100.00 | 60,900.00 | 67,000.00 | 67,000.00 | 1,122,052 |
| 2025-12-24 | 60,000.00 | 64,800.00 | 59,000.00 | 62,300.00 | 62,300.00 | 1,122,589 |
| 2025-12-23 | 61,900.00 | 63,200.00 | 59,000.00 | 60,000.00 | 60,000.00 | 1,155,661 |
| 2025-12-22 | 67,000.00 | 68,100.00 | 60,800.00 | 61,200.00 | 61,200.00 | 1,318,051 |
| 2025-12-19 | 71,000.00 | 71,800.00 | 65,900.00 | 67,000.00 | 67,000.00 | 992,208 |
| 2025-12-18 | 68,700.00 | 75,900.00 | 67,100.00 | 70,800.00 | 70,800.00 | 620,293 |
| 2025-12-17 | 82,000.00 | 82,500.00 | 69,600.00 | 71,100.00 | 71,100.00 | 1,086,738 |
| 2025-12-16 | 79,900.00 | 82,400.00 | 77,100.00 | 80,600.00 | 80,600.00 | 462,733 |
| 2025-12-15 | 76,700.00 | 80,900.00 | 75,000.00 | 79,900.00 | 79,900.00 | 546,596 |
| 2025-12-12 | 73,800.00 | 77,500.00 | 71,500.00 | 76,300.00 | 76,300.00 | 573,217 |
| 2025-12-11 | 73,000.00 | 76,000.00 | 72,600.00 | 73,600.00 | 73,600.00 | 315,215 |
| 2025-12-10 | 71,600.00 | 76,000.00 | 69,000.00 | 72,600.00 | 72,600.00 | 699,424 |
| 2025-12-09 | 70,800.00 | 72,600.00 | 69,000.00 | 71,100.00 | 71,100.00 | 446,740 |
| 2025-12-08 | 73,800.00 | 76,600.00 | 67,600.00 | 69,900.00 | 69,900.00 | 898,928 |
| 2025-12-05 | 81,100.00 | 81,500.00 | 73,800.00 | 73,800.00 | 73,800.00 | 762,332 |
| 2025-12-04 | 81,700.00 | 83,600.00 | 74,200.00 | 80,900.00 | 80,900.00 | 821,755 |
| 2025-12-03 | 82,900.00 | 85,100.00 | 81,100.00 | 83,000.00 | 83,000.00 | 537,844 |
| 2025-12-02 | 75,700.00 | 87,000.00 | 74,300.00 | 83,900.00 | 83,900.00 | 2,156,425 |
| 2025-12-01 | 79,200.00 | 84,800.00 | 74,200.00 | 75,700.00 | 75,700.00 | 1,233,768 |
| 2025-11-28 | 73,100.00 | 79,900.00 | 71,200.00 | 79,200.00 | 79,200.00 | 1,850,324 |
| 2025-11-27 | 76,300.00 | 82,700.00 | 72,000.00 | 73,400.00 | 73,400.00 | 2,378,194 |
| 2025-11-26 | 69,600.00 | 76,400.00 | 68,200.00 | 75,500.00 | 75,500.00 | 2,980,797 |
| 2025-11-25 | 63,100.00 | 73,900.00 | 61,400.00 | 68,100.00 | 68,100.00 | 3,643,629 |
| 2025-11-24 | 64,700.00 | 66,700.00 | 61,600.00 | 61,700.00 | 61,700.00 | 1,222,740 |
| 2025-11-21 | 57,000.00 | 69,400.00 | 56,900.00 | 64,700.00 | 64,700.00 | 4,005,294 |
| 2025-11-20 | 52,600.00 | 60,300.00 | 51,600.00 | 59,000.00 | 59,000.00 | 3,250,572 |
| 2025-11-19 | 50,500.00 | 53,700.00 | 48,700.00 | 51,400.00 | 51,400.00 | 2,153,453 |
| 2025-11-18 | 56,700.00 | 57,200.00 | 49,300.00 | 50,200.00 | 50,200.00 | 2,762,253 |
| 2025-11-17 | 43,600.00 | 54,600.00 | 42,200.00 | 54,600.00 | 54,600.00 | 3,885,669 |
| 2025-11-14 | 41,000.00 | 43,150.00 | 40,400.00 | 42,050.00 | 42,050.00 | 1,646,628 |
| 2025-11-13 | 38,000.00 | 45,750.00 | 36,450.00 | 41,450.00 | 41,450.00 | 5,067,065 |
| 2025-11-12 | 34,000.00 | 36,500.00 | 33,900.00 | 35,550.00 | 35,550.00 | 892,537 |
| 2025-11-11 | 34,800.00 | 36,250.00 | 32,550.00 | 33,850.00 | 33,850.00 | 750,237 |
| 2025-11-10 | 35,550.00 | 36,200.00 | 34,000.00 | 34,600.00 | 34,600.00 | 485,020 |
| 2025-11-07 | 32,000.00 | 39,750.00 | 32,000.00 | 35,300.00 | 35,300.00 | 2,486,077 |
| 2025-11-06 | 40,100.00 | 42,400.00 | 33,550.00 | 33,750.00 | 33,750.00 | 1,976,445 |
| 2025-11-05 | 39,800.00 | 40,200.00 | 35,850.00 | 39,750.00 | 39,750.00 | 581,704 |
| 2025-11-04 | 38,600.00 | 42,000.00 | 37,500.00 | 39,800.00 | 39,800.00 | 825,758 |
| 2025-11-03 | 37,750.00 | 39,200.00 | 36,450.00 | 38,800.00 | 38,800.00 | 612,986 |
| 2025-10-31 | 35,400.00 | 37,850.00 | 34,850.00 | 37,750.00 | 37,750.00 | 601,342 |
| 2025-10-30 | 34,950.00 | 36,250.00 | 33,450.00 | 35,300.00 | 35,300.00 | 439,719 |
| 2025-10-29 | 37,200.00 | 37,750.00 | 34,900.00 | 34,950.00 | 34,950.00 | 616,190 |
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.