CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 126.00 | 132.00 | 121.00 | 125.00 | 31,250.00 | 19,841 |
| 2024-01-05 | 131.00 | 131.00 | 126.00 | 126.00 | 31,500.00 | 15,275 |
| 2024-01-04 | 130.00 | 135.00 | 126.00 | 131.00 | 32,750.00 | 38,361 |
| 2024-01-03 | 139.00 | 148.00 | 129.00 | 131.00 | 32,750.00 | 89,341 |
| 2024-01-02 | 120.00 | 152.00 | 119.00 | 139.00 | 34,750.00 | 284,930 |
| 2023-12-28 | 110.00 | 143.00 | 109.00 | 118.00 | 29,500.00 | 389,644 |
| 2023-12-27 | 109.00 | 112.00 | 108.00 | 110.00 | 27,500.00 | 7,253 |
| 2023-12-26 | 109.00 | 110.00 | 108.00 | 109.00 | 27,250.00 | 5,324 |
| 2023-12-22 | 111.00 | 111.00 | 108.00 | 108.00 | 27,000.00 | 6,591 |
| 2023-12-21 | 112.00 | 113.00 | 109.00 | 111.00 | 27,750.00 | 4,988 |
| 2023-12-20 | 112.00 | 113.00 | 111.00 | 112.00 | 28,000.00 | 1,901 |
| 2023-12-19 | 112.00 | 112.00 | 110.00 | 111.00 | 27,750.00 | 1,556 |
| 2023-12-18 | 109.00 | 113.00 | 108.00 | 111.00 | 27,750.00 | 4,371 |
| 2023-12-15 | 110.00 | 111.00 | 108.00 | 109.00 | 27,250.00 | 10,700 |
| 2023-12-14 | 111.00 | 112.00 | 109.00 | 110.00 | 27,500.00 | 3,449 |
| 2023-12-13 | 113.00 | 113.00 | 110.00 | 112.00 | 28,000.00 | 4,461 |
| 2023-12-12 | 113.00 | 113.00 | 111.00 | 113.00 | 28,250.00 | 2,968 |
| 2023-12-11 | 113.00 | 113.00 | 111.00 | 113.00 | 28,250.00 | 4,641 |
| 2023-12-08 | 112.00 | 113.00 | 111.00 | 113.00 | 28,250.00 | 2,881 |
| 2023-12-07 | 113.00 | 113.00 | 111.00 | 113.00 | 28,250.00 | 1,512 |
| 2023-12-06 | 112.00 | 113.00 | 112.00 | 113.00 | 28,250.00 | 1,769 |
| 2023-12-05 | 114.00 | 114.00 | 112.00 | 112.00 | 28,000.00 | 1,300 |
| 2023-12-04 | 114.00 | 115.00 | 112.00 | 114.00 | 28,500.00 | 3,491 |
| 2023-12-01 | 114.00 | 115.00 | 113.00 | 114.00 | 28,500.00 | 3,831 |
| 2023-11-30 | 111.00 | 117.00 | 111.00 | 114.00 | 28,500.00 | 7,103 |
| 2023-11-29 | 112.00 | 113.00 | 111.00 | 111.00 | 27,750.00 | 1,396 |
| 2023-11-28 | 114.00 | 115.00 | 112.00 | 112.00 | 28,000.00 | 3,217 |
| 2023-11-27 | 112.00 | 114.00 | 111.00 | 113.00 | 28,250.00 | 2,870 |
| 2023-11-24 | 114.00 | 114.00 | 112.00 | 112.00 | 28,000.00 | 3,774 |
| 2023-11-23 | 114.00 | 116.00 | 112.00 | 114.00 | 28,500.00 | 5,041 |
| 2023-11-22 | 113.00 | 114.00 | 112.00 | 114.00 | 28,500.00 | 2,075 |
| 2023-11-21 | 113.00 | 115.00 | 112.00 | 113.00 | 28,250.00 | 2,519 |
| 2023-11-20 | 112.00 | 115.00 | 110.00 | 113.00 | 28,250.00 | 4,467 |
| 2023-11-17 | 114.00 | 114.00 | 111.00 | 112.00 | 28,000.00 | 4,297 |
| 2023-11-16 | 115.00 | 115.00 | 113.00 | 114.00 | 28,500.00 | 2,203 |
| 2023-11-15 | 113.00 | 115.00 | 112.00 | 114.00 | 28,500.00 | 3,607 |
| 2023-11-14 | 110.00 | 113.00 | 109.00 | 112.00 | 28,000.00 | 3,299 |
| 2023-11-13 | 111.00 | 112.00 | 109.00 | 109.00 | 27,250.00 | 2,994 |
| 2023-11-10 | 110.00 | 112.00 | 109.00 | 110.00 | 27,500.00 | 8,172 |
| 2023-11-09 | 114.00 | 114.00 | 110.00 | 112.00 | 28,000.00 | 6,858 |
| 2023-11-08 | 117.00 | 117.00 | 112.00 | 113.00 | 28,250.00 | 5,659 |
| 2023-11-07 | 125.00 | 127.00 | 113.00 | 116.00 | 29,000.00 | 15,653 |
| 2023-11-06 | 117.00 | 124.00 | 117.00 | 118.00 | 29,500.00 | 10,001 |
| 2023-11-03 | 112.00 | 116.00 | 112.00 | 115.00 | 28,750.00 | 8,314 |
| 2023-11-02 | 111.00 | 113.00 | 109.00 | 112.00 | 28,000.00 | 6,157 |
| 2023-11-01 | 109.00 | 111.00 | 109.00 | 110.00 | 27,500.00 | 2,619 |
| 2023-10-31 | 111.00 | 112.00 | 108.00 | 109.00 | 27,250.00 | 8,595 |
| 2023-10-30 | 109.00 | 112.00 | 108.00 | 111.00 | 27,750.00 | 5,717 |
| 2023-10-27 | 112.00 | 112.00 | 107.00 | 110.00 | 27,500.00 | 13,019 |
| 2023-10-26 | 113.00 | 113.00 | 110.00 | 112.00 | 28,000.00 | 8,852 |
| 2023-10-25 | 114.00 | 115.00 | 113.00 | 114.00 | 28,500.00 | 4,477 |
| 2023-10-24 | 112.00 | 116.00 | 111.00 | 114.00 | 28,500.00 | 9,839 |
| 2023-10-23 | 113.00 | 117.00 | 111.00 | 113.00 | 28,250.00 | 9,874 |
| 2023-10-20 | 118.00 | 128.00 | 111.00 | 113.00 | 28,250.00 | 38,359 |
| 2023-10-19 | 120.00 | 135.00 | 117.00 | 119.00 | 29,750.00 | 74,080 |
| 2023-10-18 | 123.00 | 123.00 | 118.00 | 119.00 | 29,750.00 | 20,009 |
| 2023-10-17 | 126.00 | 130.00 | 118.00 | 123.00 | 30,750.00 | 44,044 |
| 2023-10-16 | 148.00 | 148.00 | 123.00 | 126.00 | 31,500.00 | 166,636 |
| 2023-10-13 | 119.00 | 149.00 | 118.00 | 149.00 | 37,250.00 | 76,110 |
| 2023-10-12 | 113.00 | 116.00 | 112.00 | 115.00 | 28,750.00 | 5,289 |
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.