CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 117.00 | 118.00 | 114.00 | 116.00 | 29,000.00 | 4,624 |
| 2024-04-03 | 114.00 | 117.00 | 113.00 | 117.00 | 29,250.00 | 6,250 |
| 2024-04-02 | 116.00 | 118.00 | 113.00 | 115.00 | 28,750.00 | 5,829 |
| 2024-04-01 | 114.00 | 117.00 | 114.00 | 116.00 | 29,000.00 | 4,704 |
| 2024-03-29 | 114.00 | 117.00 | 112.00 | 115.00 | 28,750.00 | 4,386 |
| 2024-03-28 | 115.00 | 117.00 | 112.00 | 114.00 | 28,500.00 | 10,658 |
| 2024-03-27 | 114.00 | 120.00 | 113.00 | 115.00 | 28,750.00 | 18,982 |
| 2024-03-26 | 118.00 | 118.00 | 111.00 | 114.00 | 28,500.00 | 12,359 |
| 2024-03-25 | 120.00 | 123.00 | 117.00 | 117.00 | 29,250.00 | 13,711 |
| 2024-03-22 | 119.00 | 120.00 | 117.00 | 120.00 | 30,000.00 | 4,707 |
| 2024-03-21 | 121.00 | 122.00 | 118.00 | 119.00 | 29,750.00 | 6,173 |
| 2024-03-20 | 123.00 | 124.00 | 119.00 | 121.00 | 30,250.00 | 11,253 |
| 2024-03-19 | 125.00 | 125.00 | 121.00 | 123.00 | 30,750.00 | 3,066 |
| 2024-03-18 | 121.00 | 124.00 | 121.00 | 124.00 | 31,000.00 | 3,899 |
| 2024-03-15 | 122.00 | 123.00 | 121.00 | 121.00 | 30,250.00 | 2,996 |
| 2024-03-14 | 122.00 | 124.00 | 121.00 | 122.00 | 30,500.00 | 3,386 |
| 2024-03-13 | 125.00 | 126.00 | 121.00 | 122.00 | 30,500.00 | 9,934 |
| 2024-03-12 | 132.00 | 133.00 | 120.00 | 124.00 | 31,000.00 | 23,248 |
| 2024-03-11 | 131.00 | 135.00 | 129.00 | 134.00 | 33,500.00 | 23,259 |
| 2024-03-08 | 129.00 | 131.00 | 128.00 | 130.00 | 32,500.00 | 10,029 |
| 2024-03-07 | 128.00 | 137.00 | 127.00 | 129.00 | 32,250.00 | 27,550 |
| 2024-03-06 | 134.00 | 136.00 | 128.00 | 128.00 | 32,000.00 | 18,116 |
| 2024-03-05 | 137.00 | 138.00 | 131.00 | 134.00 | 33,500.00 | 23,668 |
| 2024-03-04 | 128.00 | 139.00 | 128.00 | 135.00 | 33,750.00 | 29,239 |
| 2024-02-29 | 127.00 | 129.00 | 126.00 | 129.00 | 32,250.00 | 7,379 |
| 2024-02-28 | 126.00 | 130.00 | 124.00 | 127.00 | 31,750.00 | 6,909 |
| 2024-02-27 | 129.00 | 130.00 | 125.00 | 127.00 | 31,750.00 | 12,551 |
| 2024-02-26 | 129.00 | 134.00 | 127.00 | 129.00 | 32,250.00 | 12,170 |
| 2024-02-23 | 133.00 | 134.00 | 125.00 | 131.00 | 32,750.00 | 16,888 |
| 2024-02-22 | 132.00 | 137.00 | 131.00 | 133.00 | 33,250.00 | 31,037 |
| 2024-02-21 | 123.00 | 154.00 | 123.00 | 135.00 | 33,750.00 | 333,241 |
| 2024-02-20 | 121.00 | 127.00 | 120.00 | 124.00 | 31,000.00 | 9,532 |
| 2024-02-19 | 122.00 | 124.00 | 120.00 | 121.00 | 30,250.00 | 3,475 |
| 2024-02-16 | 124.00 | 127.00 | 122.00 | 122.00 | 30,500.00 | 4,772 |
| 2024-02-15 | 124.00 | 124.00 | 122.00 | 124.00 | 31,000.00 | 3,488 |
| 2024-02-14 | 121.00 | 126.00 | 121.00 | 124.00 | 31,000.00 | 7,827 |
| 2024-02-13 | 119.00 | 122.00 | 118.00 | 121.00 | 30,250.00 | 7,525 |
| 2024-02-08 | 118.00 | 120.00 | 117.00 | 119.00 | 29,750.00 | 3,726 |
| 2024-02-07 | 118.00 | 119.00 | 117.00 | 118.00 | 29,500.00 | 3,275 |
| 2024-02-06 | 118.00 | 125.00 | 117.00 | 117.00 | 29,250.00 | 11,469 |
| 2024-02-05 | 122.00 | 122.00 | 118.00 | 119.00 | 29,750.00 | 9,483 |
| 2024-02-02 | 126.00 | 128.00 | 118.00 | 121.00 | 30,250.00 | 25,565 |
| 2024-02-01 | 117.00 | 128.00 | 116.00 | 128.00 | 32,000.00 | 49,788 |
| 2024-01-31 | 118.00 | 120.00 | 116.00 | 117.00 | 29,250.00 | 4,943 |
| 2024-01-30 | 119.00 | 124.00 | 114.00 | 118.00 | 29,500.00 | 13,547 |
| 2024-01-29 | 128.00 | 128.00 | 118.00 | 120.00 | 30,000.00 | 18,272 |
| 2024-01-26 | 128.00 | 138.00 | 124.00 | 126.00 | 31,500.00 | 50,588 |
| 2024-01-25 | 130.00 | 146.00 | 121.00 | 124.00 | 31,000.00 | 212,933 |
| 2024-01-24 | 114.00 | 142.00 | 111.00 | 128.00 | 32,000.00 | 263,397 |
| 2024-01-23 | 114.00 | 114.00 | 112.00 | 112.00 | 28,000.00 | 4,743 |
| 2024-01-22 | 116.00 | 116.00 | 112.00 | 114.00 | 28,500.00 | 4,107 |
| 2024-01-19 | 116.00 | 117.00 | 110.00 | 115.00 | 28,750.00 | 7,052 |
| 2024-01-18 | 113.00 | 118.00 | 112.00 | 115.00 | 28,750.00 | 5,192 |
| 2024-01-17 | 116.00 | 116.00 | 111.00 | 113.00 | 28,250.00 | 7,305 |
| 2024-01-16 | 120.00 | 122.00 | 115.00 | 116.00 | 29,000.00 | 8,420 |
| 2024-01-15 | 121.00 | 122.00 | 118.00 | 120.00 | 30,000.00 | 4,113 |
| 2024-01-12 | 123.00 | 125.00 | 119.00 | 120.00 | 30,000.00 | 4,245 |
| 2024-01-11 | 119.00 | 125.00 | 117.00 | 122.00 | 30,500.00 | 10,721 |
| 2024-01-10 | 122.00 | 123.00 | 116.00 | 119.00 | 29,750.00 | 10,159 |
| 2024-01-09 | 125.00 | 126.00 | 122.00 | 123.00 | 30,750.00 | 9,697 |
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.