CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 275.00 | 314.00 | 250.00 | 254.00 | 63,500.00 | 262,786 |
| 2022-10-19 | 253.00 | 278.00 | 235.00 | 278.00 | 69,500.00 | 128,675 |
| 2022-10-18 | 206.00 | 214.00 | 206.00 | 214.00 | 53,500.00 | 3,513 |
| 2022-10-17 | 208.00 | 208.00 | 201.00 | 208.00 | 52,000.00 | 2,808 |
| 2022-10-14 | 208.00 | 209.00 | 202.00 | 208.00 | 52,000.00 | 3,512 |
| 2022-10-13 | 205.00 | 207.00 | 202.00 | 204.00 | 51,000.00 | 2,133 |
| 2022-10-12 | 213.00 | 215.00 | 206.00 | 207.00 | 51,750.00 | 5,503 |
| 2022-10-11 | 223.00 | 223.00 | 208.00 | 218.00 | 54,500.00 | 2,360 |
| 2022-10-07 | 221.00 | 231.00 | 213.00 | 221.00 | 55,250.00 | 7,528 |
| 2022-10-06 | 207.00 | 235.00 | 205.00 | 219.00 | 54,750.00 | 13,042 |
| 2022-10-05 | 214.00 | 214.00 | 202.00 | 204.00 | 51,000.00 | 4,711 |
| 2022-10-04 | 209.00 | 213.00 | 207.00 | 211.00 | 52,750.00 | 2,843 |
| 2022-09-30 | 221.00 | 243.00 | 207.00 | 209.00 | 52,250.00 | 7,091 |
| 2022-09-29 | 224.00 | 226.00 | 214.00 | 221.00 | 55,250.00 | 2,120 |
| 2022-09-28 | 202.00 | 227.00 | 202.00 | 215.00 | 53,750.00 | 4,172 |
| 2022-09-27 | 218.00 | 229.00 | 204.00 | 206.00 | 51,500.00 | 3,657 |
| 2022-09-26 | 223.00 | 228.00 | 214.00 | 218.00 | 54,500.00 | 2,008 |
| 2022-09-23 | 232.00 | 232.00 | 225.00 | 229.00 | 57,250.00 | 932 |
| 2022-09-22 | 238.00 | 238.00 | 228.00 | 230.00 | 57,500.00 | 1,462 |
| 2022-09-21 | 241.00 | 241.00 | 233.00 | 233.00 | 58,250.00 | 1,738 |
| 2022-09-20 | 242.00 | 245.00 | 236.00 | 239.00 | 59,750.00 | 1,963 |
| 2022-09-19 | 237.00 | 240.00 | 233.00 | 235.00 | 58,750.00 | 1,044 |
| 2022-09-16 | 236.00 | 240.00 | 235.00 | 236.00 | 59,000.00 | 1,176 |
| 2022-09-15 | 237.00 | 240.00 | 237.00 | 238.00 | 59,500.00 | 657 |
| 2022-09-14 | 241.00 | 241.00 | 235.00 | 238.00 | 59,500.00 | 1,283 |
| 2022-09-13 | 240.00 | 245.00 | 240.00 | 243.00 | 60,750.00 | 430 |
| 2022-09-08 | 235.00 | 246.00 | 235.00 | 240.00 | 60,000.00 | 1,573 |
| 2022-09-07 | 238.00 | 239.00 | 234.00 | 235.00 | 58,750.00 | 1,406 |
| 2022-09-06 | 241.00 | 244.00 | 238.00 | 238.00 | 59,500.00 | 850 |
| 2022-09-05 | 240.00 | 242.00 | 235.00 | 241.00 | 60,250.00 | 1,369 |
| 2022-09-02 | 242.00 | 244.00 | 240.00 | 240.00 | 60,000.00 | 1,182 |
| 2022-09-01 | 248.00 | 249.00 | 242.00 | 242.00 | 60,500.00 | 1,500 |
| 2022-08-31 | 245.00 | 250.00 | 245.00 | 248.00 | 62,000.00 | 669 |
| 2022-08-30 | 245.00 | 250.00 | 239.00 | 245.00 | 61,250.00 | 2,675 |
| 2022-08-29 | 246.00 | 246.00 | 242.00 | 245.00 | 61,250.00 | 2,003 |
| 2022-08-26 | 252.00 | 255.00 | 250.00 | 250.00 | 62,500.00 | 1,808 |
| 2022-08-25 | 252.00 | 253.00 | 248.00 | 252.00 | 63,000.00 | 605 |
| 2022-08-24 | 247.00 | 249.00 | 247.00 | 249.00 | 62,250.00 | 933 |
| 2022-08-23 | 247.00 | 251.00 | 246.00 | 248.00 | 62,000.00 | 1,809 |
| 2022-08-22 | 250.00 | 252.00 | 247.00 | 250.00 | 62,500.00 | 2,007 |
| 2022-08-19 | 252.00 | 253.00 | 249.00 | 250.00 | 62,500.00 | 2,294 |
| 2022-08-18 | 255.00 | 256.00 | 250.00 | 252.00 | 63,000.00 | 3,788 |
| 2022-08-17 | 260.00 | 263.00 | 255.00 | 257.00 | 64,250.00 | 2,232 |
| 2022-08-16 | 261.00 | 263.00 | 260.00 | 260.00 | 65,000.00 | 1,881 |
| 2022-08-12 | 266.00 | 267.00 | 258.00 | 261.00 | 65,250.00 | 2,843 |
| 2022-08-11 | 260.00 | 272.00 | 259.00 | 263.00 | 65,750.00 | 7,912 |
| 2022-08-10 | 254.00 | 264.00 | 253.00 | 260.00 | 65,000.00 | 3,609 |
| 2022-08-09 | 258.00 | 258.00 | 254.00 | 255.00 | 63,750.00 | 840 |
| 2022-08-08 | 256.00 | 258.00 | 253.00 | 256.00 | 64,000.00 | 1,820 |
| 2022-08-05 | 255.00 | 258.00 | 254.00 | 257.00 | 64,250.00 | 1,261 |
| 2022-08-04 | 256.00 | 260.00 | 255.00 | 255.00 | 63,750.00 | 2,692 |
| 2022-08-03 | 254.00 | 256.00 | 252.00 | 254.00 | 63,500.00 | 1,791 |
| 2022-08-02 | 253.00 | 253.00 | 251.00 | 252.00 | 63,000.00 | 1,636 |
| 2022-08-01 | 249.00 | 253.00 | 249.00 | 252.00 | 63,000.00 | 1,702 |
| 2022-07-29 | 249.00 | 252.00 | 248.00 | 249.00 | 62,250.00 | 2,662 |
| 2022-07-28 | 254.00 | 255.00 | 248.00 | 248.00 | 62,000.00 | 4,908 |
| 2022-07-27 | 252.00 | 254.00 | 251.00 | 252.00 | 63,000.00 | 2,117 |
| 2022-07-26 | 252.00 | 255.00 | 251.00 | 252.00 | 63,000.00 | 1,527 |
| 2022-07-25 | 254.00 | 259.00 | 250.00 | 252.00 | 63,000.00 | 3,186 |
| 2022-07-22 | 257.00 | 260.00 | 253.00 | 254.00 | 63,500.00 | 4,119 |
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.