CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 172.00 | 186.00 | 170.00 | 179.00 | 44,750.00 | 17,004 |
| 2023-04-11 | 172.00 | 173.00 | 167.00 | 170.00 | 42,500.00 | 5,830 |
| 2023-04-10 | 173.00 | 183.00 | 166.00 | 172.00 | 43,000.00 | 15,243 |
| 2023-04-07 | 155.00 | 189.00 | 154.00 | 173.00 | 43,250.00 | 94,506 |
| 2023-04-06 | 160.00 | 160.00 | 155.00 | 155.00 | 38,750.00 | 3,997 |
| 2023-04-05 | 162.00 | 163.00 | 159.00 | 160.00 | 40,000.00 | 1,912 |
| 2023-04-04 | 159.00 | 163.00 | 156.00 | 162.00 | 40,500.00 | 2,736 |
| 2023-04-03 | 160.00 | 160.00 | 157.00 | 158.00 | 39,500.00 | 1,254 |
| 2023-03-31 | 161.00 | 161.00 | 158.00 | 160.00 | 40,000.00 | 1,404 |
| 2023-03-30 | 162.00 | 162.00 | 159.00 | 161.00 | 40,250.00 | 1,639 |
| 2023-03-29 | 158.00 | 161.00 | 156.00 | 161.00 | 40,250.00 | 3,263 |
| 2023-03-28 | 157.00 | 159.00 | 154.00 | 158.00 | 39,500.00 | 1,835 |
| 2023-03-27 | 159.00 | 160.00 | 154.00 | 157.00 | 39,250.00 | 2,362 |
| 2023-03-24 | 156.00 | 160.00 | 154.00 | 158.00 | 39,500.00 | 3,436 |
| 2023-03-23 | 167.00 | 167.00 | 156.00 | 156.00 | 39,000.00 | 3,530 |
| 2023-03-22 | 168.00 | 168.00 | 163.00 | 167.00 | 41,750.00 | 4,315 |
| 2023-03-21 | 170.00 | 170.00 | 165.00 | 167.00 | 41,750.00 | 4,091 |
| 2023-03-20 | 172.00 | 172.00 | 169.00 | 170.00 | 42,500.00 | 1,926 |
| 2023-03-17 | 171.00 | 173.00 | 169.00 | 171.00 | 42,750.00 | 1,995 |
| 2023-03-16 | 171.00 | 173.00 | 170.00 | 171.00 | 42,750.00 | 2,492 |
| 2023-03-15 | 170.00 | 173.00 | 169.00 | 173.00 | 43,250.00 | 2,735 |
| 2023-03-14 | 169.00 | 182.00 | 165.00 | 169.00 | 42,250.00 | 14,744 |
| 2023-03-13 | 167.00 | 195.00 | 163.00 | 169.00 | 42,250.00 | 27,423 |
| 2023-03-10 | 173.00 | 173.00 | 165.00 | 169.00 | 42,250.00 | 3,300 |
| 2023-03-09 | 182.00 | 182.00 | 168.00 | 174.00 | 43,500.00 | 6,224 |
| 2023-03-08 | 190.00 | 190.00 | 180.00 | 182.00 | 45,500.00 | 12,354 |
| 2023-03-07 | 194.00 | 194.00 | 187.00 | 191.00 | 47,750.00 | 8,170 |
| 2023-03-06 | 195.00 | 195.00 | 192.00 | 193.00 | 48,250.00 | 3,360 |
| 2023-03-03 | 198.00 | 198.00 | 195.00 | 195.00 | 48,750.00 | 5,420 |
| 2023-03-02 | 196.00 | 200.00 | 194.00 | 199.00 | 49,750.00 | 4,976 |
| 2023-02-28 | 198.00 | 198.00 | 195.00 | 196.00 | 49,000.00 | 3,250 |
| 2023-02-27 | 198.00 | 200.00 | 196.00 | 198.00 | 49,500.00 | 3,339 |
| 2023-02-24 | 200.00 | 201.00 | 199.00 | 199.00 | 49,750.00 | 3,467 |
| 2023-02-23 | 201.00 | 202.00 | 199.00 | 200.00 | 50,000.00 | 4,830 |
| 2023-02-22 | 203.00 | 203.00 | 201.00 | 201.00 | 50,250.00 | 4,350 |
| 2023-02-21 | 202.00 | 203.00 | 201.00 | 202.00 | 50,500.00 | 3,475 |
| 2023-02-20 | 201.00 | 204.00 | 200.00 | 203.00 | 50,750.00 | 3,118 |
| 2023-02-17 | 201.00 | 203.00 | 200.00 | 201.00 | 50,250.00 | 4,728 |
| 2023-02-16 | 201.00 | 204.00 | 200.00 | 202.00 | 50,500.00 | 3,929 |
| 2023-02-15 | 204.00 | 204.00 | 200.00 | 202.00 | 50,500.00 | 3,099 |
| 2023-02-14 | 202.00 | 204.00 | 201.00 | 204.00 | 51,000.00 | 2,816 |
| 2023-02-13 | 201.00 | 203.00 | 200.00 | 202.00 | 50,500.00 | 4,190 |
| 2023-02-10 | 201.00 | 203.00 | 200.00 | 202.00 | 50,500.00 | 4,324 |
| 2023-02-09 | 203.00 | 205.00 | 200.00 | 202.00 | 50,500.00 | 7,558 |
| 2023-02-08 | 205.00 | 206.00 | 201.00 | 203.00 | 50,750.00 | 10,258 |
| 2023-02-07 | 205.00 | 210.00 | 204.00 | 204.00 | 51,000.00 | 7,676 |
| 2023-02-06 | 206.00 | 209.00 | 204.00 | 205.00 | 51,250.00 | 5,584 |
| 2023-02-03 | 210.00 | 210.00 | 206.00 | 206.00 | 51,500.00 | 8,971 |
| 2023-02-02 | 209.00 | 211.00 | 207.00 | 210.00 | 52,500.00 | 6,682 |
| 2023-02-01 | 208.00 | 211.00 | 207.00 | 208.00 | 52,000.00 | 3,356 |
| 2023-01-31 | 209.00 | 210.00 | 207.00 | 209.00 | 52,250.00 | 2,838 |
| 2023-01-30 | 209.00 | 211.00 | 209.00 | 209.00 | 52,250.00 | 2,390 |
| 2023-01-27 | 210.00 | 211.00 | 208.00 | 209.00 | 52,250.00 | 1,956 |
| 2023-01-26 | 209.00 | 211.00 | 208.00 | 209.00 | 52,250.00 | 3,268 |
| 2023-01-25 | 210.00 | 212.00 | 209.00 | 210.00 | 52,500.00 | 3,547 |
| 2023-01-20 | 208.00 | 210.00 | 208.00 | 209.00 | 52,250.00 | 1,839 |
| 2023-01-19 | 211.00 | 211.00 | 207.00 | 209.00 | 52,250.00 | 4,383 |
| 2023-01-18 | 213.00 | 213.00 | 210.00 | 211.00 | 52,750.00 | 3,289 |
| 2023-01-17 | 213.00 | 215.00 | 211.00 | 212.00 | 53,000.00 | 3,147 |
| 2023-01-16 | 212.00 | 214.00 | 210.00 | 212.00 | 53,000.00 | 7,799 |
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.