CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 150.00 | 152.00 | 149.00 | 152.00 | 38,000.00 | 1,825 |
| 2023-07-10 | 152.00 | 152.00 | 145.00 | 149.00 | 37,250.00 | 4,984 |
| 2023-07-07 | 153.00 | 155.00 | 151.00 | 152.00 | 38,000.00 | 4,405 |
| 2023-07-06 | 158.00 | 158.00 | 153.00 | 154.00 | 38,500.00 | 3,663 |
| 2023-07-05 | 160.00 | 162.00 | 158.00 | 158.00 | 39,500.00 | 4,707 |
| 2023-07-04 | 161.00 | 162.00 | 160.00 | 161.00 | 40,250.00 | 2,140 |
| 2023-07-03 | 161.00 | 162.00 | 159.00 | 160.00 | 40,000.00 | 2,565 |
| 2023-06-30 | 160.00 | 165.00 | 157.00 | 160.00 | 40,000.00 | 6,083 |
| 2023-06-29 | 161.00 | 162.00 | 159.00 | 160.00 | 40,000.00 | 2,199 |
| 2023-06-28 | 162.00 | 163.00 | 160.00 | 160.00 | 40,000.00 | 3,838 |
| 2023-06-27 | 163.00 | 165.00 | 161.00 | 162.00 | 40,500.00 | 3,279 |
| 2023-06-26 | 165.00 | 168.00 | 162.00 | 162.00 | 40,500.00 | 4,908 |
| 2023-06-23 | 164.00 | 176.00 | 164.00 | 167.00 | 41,750.00 | 6,747 |
| 2023-06-22 | 167.00 | 170.00 | 163.00 | 165.00 | 41,250.00 | 7,326 |
| 2023-06-21 | 172.00 | 173.00 | 166.00 | 168.00 | 42,000.00 | 9,674 |
| 2023-06-20 | 175.00 | 184.00 | 171.00 | 172.00 | 43,000.00 | 30,745 |
| 2023-06-19 | 169.00 | 203.00 | 168.00 | 174.00 | 43,500.00 | 154,151 |
| 2023-06-16 | 163.00 | 163.00 | 161.00 | 162.00 | 40,500.00 | 2,176 |
| 2023-06-15 | 160.00 | 162.00 | 160.00 | 162.00 | 40,500.00 | 1,243 |
| 2023-06-14 | 164.00 | 165.00 | 161.00 | 162.00 | 40,500.00 | 2,454 |
| 2023-06-13 | 164.00 | 166.00 | 162.00 | 164.00 | 41,000.00 | 1,756 |
| 2023-06-12 | 165.00 | 165.00 | 162.00 | 164.00 | 41,000.00 | 2,293 |
| 2023-06-09 | 164.00 | 165.00 | 163.00 | 165.00 | 41,250.00 | 1,084 |
| 2023-06-08 | 163.00 | 165.00 | 163.00 | 165.00 | 41,250.00 | 958 |
| 2023-06-07 | 166.00 | 166.00 | 163.00 | 164.00 | 41,000.00 | 1,622 |
| 2023-06-05 | 167.00 | 167.00 | 162.00 | 165.00 | 41,250.00 | 2,902 |
| 2023-06-02 | 167.00 | 167.00 | 164.00 | 166.00 | 41,500.00 | 767 |
| 2023-06-01 | 163.00 | 166.00 | 163.00 | 166.00 | 41,500.00 | 1,398 |
| 2023-05-31 | 165.00 | 166.00 | 163.00 | 164.00 | 41,000.00 | 1,419 |
| 2023-05-30 | 166.00 | 167.00 | 163.00 | 166.00 | 41,500.00 | 2,609 |
| 2023-05-26 | 164.00 | 166.00 | 163.00 | 166.00 | 41,500.00 | 1,497 |
| 2023-05-25 | 167.00 | 168.00 | 163.00 | 164.00 | 41,000.00 | 2,432 |
| 2023-05-24 | 168.00 | 168.00 | 166.00 | 167.00 | 41,750.00 | 902 |
| 2023-05-23 | 170.00 | 170.00 | 166.00 | 168.00 | 42,000.00 | 1,487 |
| 2023-05-22 | 169.00 | 170.00 | 167.00 | 168.00 | 42,000.00 | 2,540 |
| 2023-05-19 | 170.00 | 170.00 | 167.00 | 169.00 | 42,250.00 | 1,614 |
| 2023-05-18 | 170.00 | 170.00 | 167.00 | 168.00 | 42,000.00 | 1,471 |
| 2023-05-17 | 170.00 | 172.00 | 167.00 | 169.00 | 42,250.00 | 2,716 |
| 2023-05-16 | 166.00 | 169.00 | 165.00 | 167.00 | 41,750.00 | 1,063 |
| 2023-05-15 | 168.00 | 169.00 | 166.00 | 167.00 | 41,750.00 | 1,323 |
| 2023-05-12 | 174.00 | 175.00 | 169.00 | 170.00 | 42,500.00 | 2,006 |
| 2023-05-11 | 169.00 | 175.00 | 169.00 | 172.00 | 43,000.00 | 4,425 |
| 2023-05-10 | 165.00 | 171.00 | 165.00 | 169.00 | 42,250.00 | 3,439 |
| 2023-05-09 | 165.00 | 167.00 | 162.00 | 164.00 | 41,000.00 | 2,396 |
| 2023-05-08 | 168.00 | 170.00 | 165.00 | 166.00 | 41,500.00 | 1,938 |
| 2023-05-04 | 166.00 | 169.00 | 165.00 | 168.00 | 42,000.00 | 997 |
| 2023-05-03 | 165.00 | 170.00 | 164.00 | 168.00 | 42,000.00 | 2,285 |
| 2023-05-02 | 161.00 | 167.00 | 161.00 | 165.00 | 41,250.00 | 2,260 |
| 2023-04-28 | 166.00 | 166.00 | 160.00 | 162.00 | 40,500.00 | 2,981 |
| 2023-04-27 | 167.00 | 168.00 | 162.00 | 164.00 | 41,000.00 | 3,175 |
| 2023-04-26 | 168.00 | 172.00 | 165.00 | 167.00 | 41,750.00 | 3,282 |
| 2023-04-25 | 174.00 | 175.00 | 166.00 | 169.00 | 42,250.00 | 5,411 |
| 2023-04-24 | 181.00 | 181.00 | 173.00 | 174.00 | 43,500.00 | 3,946 |
| 2023-04-21 | 182.00 | 183.00 | 175.00 | 182.00 | 45,500.00 | 7,145 |
| 2023-04-20 | 199.00 | 201.00 | 184.00 | 184.00 | 46,000.00 | 16,577 |
| 2023-04-19 | 193.00 | 196.00 | 186.00 | 195.00 | 48,750.00 | 12,404 |
| 2023-04-18 | 181.00 | 196.00 | 180.00 | 189.00 | 47,250.00 | 31,597 |
| 2023-04-17 | 181.00 | 183.00 | 175.00 | 178.00 | 44,500.00 | 3,853 |
| 2023-04-14 | 175.00 | 179.00 | 175.00 | 178.00 | 44,500.00 | 3,759 |
| 2023-04-13 | 178.00 | 180.00 | 171.00 | 174.00 | 43,500.00 | 7,787 |
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.