ROKIT Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 35,000.00 | 37,050.00 | 34,950.00 | 36,450.00 | 36,450.00 | 455,173 |
| 2025-10-27 | 36,050.00 | 37,700.00 | 34,200.00 | 35,000.00 | 35,000.00 | 757,749 |
| 2025-10-24 | 38,000.00 | 38,050.00 | 35,050.00 | 35,500.00 | 35,500.00 | 818,755 |
| 2025-10-23 | 38,200.00 | 38,450.00 | 36,500.00 | 37,450.00 | 37,450.00 | 735,518 |
| 2025-10-22 | 33,750.00 | 39,950.00 | 33,700.00 | 38,650.00 | 38,650.00 | 5,944,718 |
| 2025-10-21 | 37,650.00 | 37,700.00 | 33,000.00 | 33,300.00 | 33,300.00 | 1,492,864 |
| 2025-10-20 | 34,800.00 | 38,300.00 | 34,750.00 | 37,300.00 | 37,300.00 | 3,439,674 |
| 2025-10-17 | 34,650.00 | 35,600.00 | 32,000.00 | 34,800.00 | 34,800.00 | 3,226,255 |
| 2025-10-16 | 29,200.00 | 37,350.00 | 27,900.00 | 34,400.00 | 34,400.00 | 9,815,726 |
| 2025-10-15 | 27,550.00 | 29,450.00 | 27,150.00 | 28,750.00 | 28,750.00 | 1,062,083 |
| 2025-10-14 | 29,300.00 | 29,300.00 | 26,900.00 | 27,650.00 | 27,650.00 | 1,133,353 |
| 2025-10-13 | 29,650.00 | 32,300.00 | 28,250.00 | 28,700.00 | 28,700.00 | 1,543,333 |
| 2025-10-10 | 26,400.00 | 30,850.00 | 25,800.00 | 30,150.00 | 30,150.00 | 3,568,540 |
| 2025-10-02 | 27,400.00 | 28,250.00 | 25,000.00 | 27,000.00 | 27,000.00 | 2,930,526 |
| 2025-10-01 | 26,250.00 | 28,750.00 | 26,150.00 | 28,050.00 | 28,050.00 | 4,058,890 |
| 2025-09-30 | 23,150.00 | 27,950.00 | 22,850.00 | 26,050.00 | 26,050.00 | 8,963,638 |
| 2025-09-29 | 21,900.00 | 24,050.00 | 21,400.00 | 23,000.00 | 23,000.00 | 4,047,944 |
| 2025-09-26 | 20,750.00 | 23,350.00 | 20,350.00 | 21,500.00 | 21,500.00 | 6,846,053 |
| 2025-09-25 | 19,000.00 | 21,000.00 | 18,860.00 | 20,250.00 | 20,250.00 | 5,033,750 |
| 2025-09-24 | 17,730.00 | 19,990.00 | 17,370.00 | 19,030.00 | 19,030.00 | 6,759,011 |
| 2025-09-23 | 17,890.00 | 18,200.00 | 17,510.00 | 17,730.00 | 17,730.00 | 671,243 |
| 2025-09-22 | 17,870.00 | 18,140.00 | 17,210.00 | 17,870.00 | 17,870.00 | 766,156 |
| 2025-09-19 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | 17,140.00 | 0 |
| 2025-09-18 | 17,540.00 | 17,920.00 | 17,010.00 | 17,140.00 | 17,140.00 | 575,247 |
| 2025-09-17 | 17,110.00 | 17,250.00 | 16,630.00 | 16,980.00 | 16,980.00 | 437,481 |
| 2025-09-16 | 16,970.00 | 17,250.00 | 16,700.00 | 16,910.00 | 16,910.00 | 400,108 |
| 2025-09-15 | 16,640.00 | 16,670.00 | 16,150.00 | 16,580.00 | 16,580.00 | 170,649 |
| 2025-09-12 | 16,630.00 | 17,060.00 | 16,400.00 | 16,700.00 | 16,700.00 | 308,935 |
| 2025-09-11 | 16,640.00 | 16,760.00 | 16,350.00 | 16,660.00 | 16,660.00 | 147,307 |
| 2025-09-10 | 16,450.00 | 17,330.00 | 16,390.00 | 16,660.00 | 16,660.00 | 371,060 |
| 2025-09-09 | 16,590.00 | 16,980.00 | 16,230.00 | 16,450.00 | 16,450.00 | 379,588 |
| 2025-09-08 | 17,280.00 | 17,290.00 | 15,960.00 | 16,060.00 | 16,060.00 | 457,656 |
| 2025-09-05 | 15,280.00 | 16,900.00 | 15,110.00 | 16,570.00 | 16,570.00 | 1,581,641 |
| 2025-09-04 | 14,760.00 | 15,420.00 | 14,720.00 | 15,200.00 | 15,200.00 | 371,022 |
| 2025-09-03 | 14,430.00 | 14,800.00 | 14,300.00 | 14,680.00 | 14,680.00 | 156,259 |
| 2025-09-02 | 14,340.00 | 14,620.00 | 14,120.00 | 14,500.00 | 14,500.00 | 83,540 |
| 2025-09-01 | 14,580.00 | 14,580.00 | 14,190.00 | 14,200.00 | 14,200.00 | 121,740 |
| 2025-08-29 | 14,800.00 | 14,880.00 | 14,680.00 | 14,690.00 | 14,690.00 | 93,038 |
| 2025-08-28 | 14,930.00 | 15,080.00 | 14,760.00 | 14,830.00 | 14,830.00 | 95,202 |
| 2025-08-27 | 14,890.00 | 14,930.00 | 14,600.00 | 14,850.00 | 14,850.00 | 100,604 |
| 2025-08-26 | 14,980.00 | 15,080.00 | 14,740.00 | 14,890.00 | 14,890.00 | 97,172 |
| 2025-08-25 | 14,910.00 | 15,070.00 | 14,870.00 | 15,020.00 | 15,020.00 | 106,684 |
| 2025-08-22 | 14,830.00 | 15,080.00 | 14,750.00 | 14,770.00 | 14,770.00 | 165,461 |
| 2025-08-21 | 15,200.00 | 15,200.00 | 14,910.00 | 14,930.00 | 14,930.00 | 76,041 |
| 2025-08-20 | 15,160.00 | 15,330.00 | 14,820.00 | 15,020.00 | 15,020.00 | 159,533 |
| 2025-08-19 | 15,770.00 | 15,970.00 | 15,520.00 | 15,610.00 | 15,610.00 | 195,758 |
| 2025-08-18 | 15,860.00 | 16,630.00 | 15,680.00 | 15,850.00 | 15,850.00 | 745,663 |
| 2025-08-14 | 15,780.00 | 16,400.00 | 15,420.00 | 15,500.00 | 15,500.00 | 505,770 |
| 2025-08-13 | 15,000.00 | 15,420.00 | 14,700.00 | 15,350.00 | 15,350.00 | 232,106 |
| 2025-08-12 | 15,110.00 | 15,200.00 | 14,760.00 | 14,820.00 | 14,820.00 | 250,307 |
| 2025-08-11 | 15,350.00 | 15,400.00 | 15,110.00 | 15,110.00 | 15,110.00 | 126,266 |
| 2025-08-08 | 15,760.00 | 15,790.00 | 15,300.00 | 15,420.00 | 15,420.00 | 170,020 |
| 2025-08-07 | 16,310.00 | 17,290.00 | 15,600.00 | 15,650.00 | 15,650.00 | 1,483,081 |
| 2025-08-06 | 15,550.00 | 15,580.00 | 15,200.00 | 15,300.00 | 15,300.00 | 128,322 |
| 2025-08-05 | 15,970.00 | 16,040.00 | 15,710.00 | 15,710.00 | 15,710.00 | 151,092 |
| 2025-08-04 | 16,580.00 | 16,730.00 | 15,860.00 | 15,860.00 | 15,860.00 | 300,925 |
| 2025-08-01 | 15,210.00 | 16,150.00 | 14,550.00 | 15,920.00 | 15,920.00 | 534,011 |
| 2025-07-31 | 15,120.00 | 15,480.00 | 15,050.00 | 15,460.00 | 15,460.00 | 98,049 |
| 2025-07-30 | 15,580.00 | 15,580.00 | 15,090.00 | 15,110.00 | 15,110.00 | 171,595 |
| 2025-07-29 | 15,970.00 | 15,970.00 | 15,560.00 | 15,590.00 | 15,590.00 | 137,603 |
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.