CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 257.00 | 264.00 | 252.00 | 256.00 | 64,000.00 | 9,391 |
| 2022-07-20 | 252.00 | 296.00 | 250.00 | 258.00 | 64,500.00 | 73,086 |
| 2022-07-19 | 249.00 | 253.00 | 248.00 | 250.00 | 62,500.00 | 2,187 |
| 2022-07-18 | 253.00 | 259.00 | 250.00 | 251.00 | 62,750.00 | 3,988 |
| 2022-07-15 | 267.00 | 277.00 | 251.00 | 253.00 | 63,250.00 | 8,490 |
| 2022-07-14 | 263.00 | 275.00 | 258.00 | 267.00 | 66,750.00 | 8,392 |
| 2022-07-13 | 252.00 | 268.00 | 252.00 | 259.00 | 64,750.00 | 7,386 |
| 2022-07-12 | 256.00 | 261.00 | 250.00 | 252.00 | 63,000.00 | 5,331 |
| 2022-07-11 | 254.00 | 255.00 | 248.00 | 255.00 | 63,750.00 | 5,968 |
| 2022-07-08 | 267.00 | 268.00 | 250.00 | 252.00 | 63,000.00 | 15,820 |
| 2022-07-07 | 248.00 | 311.00 | 248.00 | 269.00 | 67,250.00 | 115,532 |
| 2022-07-06 | 247.00 | 251.00 | 243.00 | 250.00 | 62,500.00 | 3,047 |
| 2022-07-05 | 240.00 | 250.00 | 240.00 | 247.00 | 61,750.00 | 1,374 |
| 2022-07-04 | 241.00 | 252.00 | 233.00 | 240.00 | 60,000.00 | 2,420 |
| 2022-07-01 | 256.00 | 258.00 | 238.00 | 242.00 | 60,500.00 | 3,986 |
| 2022-06-30 | 261.00 | 265.00 | 254.00 | 256.00 | 64,000.00 | 1,496 |
| 2022-06-29 | 268.00 | 268.00 | 257.00 | 261.00 | 65,250.00 | 1,947 |
| 2022-06-28 | 265.00 | 273.00 | 263.00 | 265.00 | 66,250.00 | 2,421 |
| 2022-06-27 | 260.00 | 267.00 | 256.00 | 265.00 | 66,250.00 | 2,200 |
| 2022-06-24 | 251.00 | 260.00 | 251.00 | 260.00 | 65,000.00 | 1,057 |
| 2022-06-23 | 262.00 | 267.00 | 245.00 | 251.00 | 62,750.00 | 4,518 |
| 2022-06-22 | 271.00 | 280.00 | 261.00 | 265.00 | 66,250.00 | 5,122 |
| 2022-06-21 | 256.00 | 278.00 | 250.00 | 272.00 | 68,000.00 | 14,153 |
| 2022-06-20 | 258.00 | 268.00 | 246.00 | 260.00 | 65,000.00 | 6,657 |
| 2022-06-17 | 244.00 | 259.00 | 241.00 | 254.00 | 63,500.00 | 6,254 |
| 2022-06-16 | 244.00 | 249.00 | 242.00 | 246.00 | 61,500.00 | 3,354 |
| 2022-06-15 | 242.00 | 252.00 | 241.00 | 241.00 | 60,250.00 | 5,062 |
| 2022-06-14 | 244.00 | 249.00 | 240.00 | 241.00 | 60,250.00 | 4,954 |
| 2022-06-13 | 260.00 | 260.00 | 247.00 | 250.00 | 62,500.00 | 6,897 |
| 2022-06-10 | 262.00 | 264.00 | 260.00 | 262.00 | 65,500.00 | 2,029 |
| 2022-06-09 | 268.00 | 269.00 | 259.00 | 265.00 | 66,250.00 | 3,779 |
| 2022-06-08 | 268.00 | 271.00 | 264.00 | 267.00 | 66,750.00 | 2,563 |
| 2022-06-07 | 280.00 | 280.00 | 256.00 | 266.00 | 66,500.00 | 6,925 |
| 2022-06-03 | 274.00 | 289.00 | 274.00 | 277.00 | 69,250.00 | 13,413 |
| 2022-06-02 | 283.00 | 286.00 | 272.00 | 275.00 | 68,750.00 | 5,753 |
| 2022-05-31 | 265.00 | 284.00 | 265.00 | 277.00 | 69,250.00 | 20,409 |
| 2022-05-30 | 262.00 | 266.00 | 262.00 | 265.00 | 66,250.00 | 1,446 |
| 2022-05-27 | 258.00 | 273.00 | 258.00 | 264.00 | 66,000.00 | 8,590 |
| 2022-05-26 | 258.00 | 260.00 | 255.00 | 258.00 | 64,500.00 | 1,764 |
| 2022-05-25 | 259.00 | 260.00 | 255.00 | 258.00 | 64,500.00 | 1,856 |
| 2022-05-24 | 258.00 | 260.00 | 255.00 | 258.00 | 64,500.00 | 2,778 |
| 2022-05-23 | 261.00 | 262.00 | 257.00 | 259.00 | 64,750.00 | 2,176 |
| 2022-05-20 | 259.00 | 263.00 | 258.00 | 259.00 | 64,750.00 | 1,413 |
| 2022-05-19 | 257.00 | 261.00 | 256.00 | 259.00 | 64,750.00 | 2,979 |
| 2022-05-18 | 264.00 | 268.00 | 261.00 | 264.00 | 66,000.00 | 1,555 |
| 2022-05-17 | 266.00 | 266.00 | 261.00 | 265.00 | 66,250.00 | 1,763 |
| 2022-05-16 | 260.00 | 266.00 | 260.00 | 265.00 | 66,250.00 | 2,036 |
| 2022-05-13 | 259.00 | 263.00 | 258.00 | 261.00 | 65,250.00 | 1,740 |
| 2022-05-12 | 265.00 | 268.00 | 257.00 | 259.00 | 64,750.00 | 3,780 |
| 2022-05-11 | 264.00 | 269.00 | 263.00 | 265.00 | 66,250.00 | 2,635 |
| 2022-05-10 | 263.00 | 265.00 | 257.00 | 264.00 | 66,000.00 | 3,818 |
| 2022-05-09 | 270.00 | 272.00 | 265.00 | 265.00 | 66,250.00 | 3,888 |
| 2022-05-06 | 268.00 | 278.00 | 263.00 | 270.00 | 67,500.00 | 9,575 |
| 2022-05-04 | 274.00 | 276.00 | 270.00 | 272.00 | 68,000.00 | 3,566 |
| 2022-05-03 | 269.00 | 276.00 | 269.00 | 273.00 | 68,250.00 | 4,377 |
| 2022-05-02 | 274.00 | 275.00 | 268.00 | 272.00 | 68,000.00 | 6,607 |
| 2022-04-29 | 277.00 | 283.00 | 275.00 | 276.00 | 69,000.00 | 6,444 |
| 2022-04-28 | 286.00 | 292.00 | 275.00 | 275.00 | 68,750.00 | 24,168 |
| 2022-04-27 | 278.00 | 310.00 | 270.00 | 285.00 | 71,250.00 | 52,970 |
| 2022-04-26 | 280.00 | 295.00 | 278.00 | 282.00 | 70,500.00 | 20,417 |
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.