CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 211.00 | 214.00 | 209.00 | 211.00 | 52,750.00 | 9,913 |
| 2023-01-12 | 215.00 | 215.00 | 209.00 | 210.00 | 52,500.00 | 15,010 |
| 2023-01-11 | 218.00 | 221.00 | 213.00 | 215.00 | 53,750.00 | 9,357 |
| 2023-01-10 | 219.00 | 225.00 | 217.00 | 218.00 | 54,500.00 | 2,565 |
| 2023-01-09 | 215.00 | 221.00 | 214.00 | 219.00 | 54,750.00 | 2,738 |
| 2023-01-06 | 214.00 | 216.00 | 210.00 | 215.00 | 53,750.00 | 2,274 |
| 2023-01-05 | 215.00 | 217.00 | 209.00 | 213.00 | 53,250.00 | 1,755 |
| 2023-01-04 | 210.00 | 213.00 | 208.00 | 213.00 | 53,250.00 | 2,545 |
| 2023-01-03 | 215.00 | 218.00 | 200.00 | 212.00 | 53,000.00 | 6,776 |
| 2023-01-02 | 219.00 | 224.00 | 215.00 | 216.00 | 54,000.00 | 4,571 |
| 2022-12-29 | 226.00 | 228.00 | 220.00 | 220.00 | 55,000.00 | 4,872 |
| 2022-12-28 | 224.00 | 230.00 | 221.00 | 226.00 | 56,500.00 | 7,296 |
| 2022-12-27 | 221.00 | 229.00 | 219.00 | 223.00 | 55,750.00 | 7,014 |
| 2022-12-26 | 223.00 | 226.00 | 217.00 | 219.00 | 54,750.00 | 7,283 |
| 2022-12-23 | 220.00 | 238.00 | 215.00 | 224.00 | 56,000.00 | 47,333 |
| 2022-12-22 | 214.00 | 223.00 | 213.00 | 218.00 | 54,500.00 | 7,518 |
| 2022-12-21 | 215.00 | 218.00 | 212.00 | 213.00 | 53,250.00 | 3,395 |
| 2022-12-20 | 219.00 | 219.00 | 212.00 | 214.00 | 53,500.00 | 7,630 |
| 2022-12-19 | 215.00 | 220.00 | 215.00 | 218.00 | 54,500.00 | 3,020 |
| 2022-12-16 | 220.00 | 222.00 | 218.00 | 218.00 | 54,500.00 | 5,914 |
| 2022-12-15 | 223.00 | 226.00 | 221.00 | 224.00 | 56,000.00 | 4,522 |
| 2022-12-14 | 219.00 | 224.00 | 218.00 | 222.00 | 55,500.00 | 5,471 |
| 2022-12-13 | 225.00 | 228.00 | 218.00 | 219.00 | 54,750.00 | 11,866 |
| 2022-12-12 | 228.00 | 232.00 | 223.00 | 227.00 | 56,750.00 | 8,427 |
| 2022-12-09 | 220.00 | 234.00 | 215.00 | 228.00 | 57,000.00 | 23,885 |
| 2022-12-08 | 223.00 | 227.00 | 217.00 | 220.00 | 55,000.00 | 7,442 |
| 2022-12-07 | 225.00 | 226.00 | 216.00 | 223.00 | 55,750.00 | 14,068 |
| 2022-12-06 | 236.00 | 238.00 | 224.00 | 226.00 | 56,500.00 | 12,822 |
| 2022-12-05 | 228.00 | 239.00 | 225.00 | 237.00 | 59,250.00 | 25,387 |
| 2022-12-02 | 224.00 | 229.00 | 222.00 | 226.00 | 56,500.00 | 6,272 |
| 2022-12-01 | 229.00 | 230.00 | 224.00 | 226.00 | 56,500.00 | 6,709 |
| 2022-11-30 | 222.00 | 232.00 | 218.00 | 225.00 | 56,250.00 | 19,730 |
| 2022-11-29 | 215.00 | 220.00 | 215.00 | 219.00 | 54,750.00 | 4,720 |
| 2022-11-28 | 226.00 | 226.00 | 217.00 | 217.00 | 54,250.00 | 4,500 |
| 2022-11-25 | 220.00 | 224.00 | 218.00 | 222.00 | 55,500.00 | 3,773 |
| 2022-11-24 | 216.00 | 227.00 | 215.00 | 220.00 | 55,000.00 | 11,010 |
| 2022-11-23 | 218.00 | 218.00 | 214.00 | 217.00 | 54,250.00 | 5,951 |
| 2022-11-22 | 213.00 | 218.00 | 212.00 | 215.00 | 53,750.00 | 8,296 |
| 2022-11-21 | 222.00 | 224.00 | 215.00 | 215.00 | 53,750.00 | 11,726 |
| 2022-11-18 | 221.00 | 226.00 | 220.00 | 223.00 | 55,750.00 | 11,687 |
| 2022-11-17 | 225.00 | 225.00 | 220.00 | 221.00 | 55,250.00 | 13,020 |
| 2022-11-16 | 228.00 | 229.00 | 222.00 | 225.00 | 56,250.00 | 12,708 |
| 2022-11-15 | 232.00 | 233.00 | 225.00 | 227.00 | 56,750.00 | 17,301 |
| 2022-11-14 | 236.00 | 240.00 | 228.00 | 231.00 | 57,750.00 | 17,093 |
| 2022-11-11 | 231.00 | 232.00 | 227.00 | 228.00 | 57,000.00 | 19,235 |
| 2022-11-10 | 229.00 | 235.00 | 224.00 | 227.00 | 56,750.00 | 26,438 |
| 2022-11-09 | 227.00 | 238.00 | 220.00 | 232.00 | 58,000.00 | 49,432 |
| 2022-11-08 | 217.00 | 248.00 | 214.00 | 226.00 | 56,500.00 | 87,420 |
| 2022-11-07 | 214.00 | 217.00 | 213.00 | 216.00 | 54,000.00 | 17,266 |
| 2022-11-04 | 217.00 | 222.00 | 211.00 | 213.00 | 53,250.00 | 36,471 |
| 2022-11-03 | 222.00 | 236.00 | 216.00 | 217.00 | 54,250.00 | 95,482 |
| 2022-11-02 | 244.00 | 249.00 | 215.00 | 215.00 | 53,750.00 | 211,569 |
| 2022-11-01 | 230.00 | 271.00 | 216.00 | 271.00 | 67,750.00 | 376,221 |
| 2022-10-31 | 209.00 | 212.00 | 202.00 | 209.00 | 52,250.00 | 7,037 |
| 2022-10-28 | 211.00 | 213.00 | 205.00 | 208.00 | 52,000.00 | 8,515 |
| 2022-10-27 | 215.00 | 227.00 | 211.00 | 211.00 | 52,750.00 | 16,035 |
| 2022-10-26 | 224.00 | 224.00 | 214.00 | 215.00 | 53,750.00 | 12,499 |
| 2022-10-25 | 231.00 | 232.00 | 221.00 | 225.00 | 56,250.00 | 8,325 |
| 2022-10-24 | 236.00 | 242.00 | 223.00 | 230.00 | 57,500.00 | 17,416 |
| 2022-10-21 | 254.00 | 263.00 | 225.00 | 225.00 | 56,250.00 | 40,154 |
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.