CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 279.00 | 281.00 | 274.00 | 280.00 | 70,000.00 | 4,548 |
| 2022-04-22 | 271.00 | 284.00 | 270.00 | 279.00 | 69,750.00 | 13,176 |
| 2022-04-21 | 273.00 | 274.00 | 269.00 | 271.00 | 67,750.00 | 2,579 |
| 2022-04-20 | 272.00 | 272.00 | 268.00 | 271.00 | 67,750.00 | 3,198 |
| 2022-04-19 | 269.00 | 272.00 | 267.00 | 269.00 | 67,250.00 | 4,464 |
| 2022-04-18 | 271.00 | 272.00 | 266.00 | 271.00 | 67,750.00 | 5,218 |
| 2022-04-15 | 280.00 | 282.00 | 266.00 | 270.00 | 67,500.00 | 11,586 |
| 2022-04-14 | 312.00 | 315.00 | 276.00 | 280.00 | 70,000.00 | 48,955 |
| 2022-04-13 | 276.00 | 304.00 | 262.00 | 293.00 | 73,250.00 | 145,260 |
| 2022-04-12 | 267.00 | 278.00 | 243.00 | 253.00 | 63,250.00 | 19,270 |
| 2022-04-11 | 276.00 | 276.00 | 265.00 | 269.00 | 67,250.00 | 3,151 |
| 2022-04-08 | 272.00 | 275.00 | 270.00 | 274.00 | 68,500.00 | 11,836 |
| 2022-04-07 | 278.00 | 278.00 | 270.00 | 272.00 | 68,000.00 | 2,818 |
| 2022-04-06 | 279.00 | 280.00 | 274.00 | 278.00 | 69,500.00 | 1,656 |
| 2022-04-05 | 278.00 | 281.00 | 272.00 | 279.00 | 69,750.00 | 3,030 |
| 2022-04-04 | 275.00 | 282.00 | 274.00 | 278.00 | 69,500.00 | 2,577 |
| 2022-04-01 | 286.00 | 286.00 | 273.00 | 275.00 | 68,750.00 | 5,190 |
| 2022-03-31 | 285.00 | 292.00 | 281.00 | 286.00 | 71,500.00 | 4,012 |
| 2022-03-30 | 278.00 | 300.00 | 274.00 | 284.00 | 71,000.00 | 18,303 |
| 2022-03-29 | 277.00 | 282.00 | 273.00 | 275.00 | 68,750.00 | 2,871 |
| 2022-03-28 | 277.00 | 284.00 | 275.00 | 278.00 | 69,500.00 | 2,343 |
| 2022-03-25 | 279.00 | 286.00 | 274.00 | 277.00 | 69,250.00 | 4,408 |
| 2022-03-24 | 285.00 | 285.00 | 270.00 | 277.00 | 69,250.00 | 3,264 |
| 2022-03-23 | 295.00 | 295.00 | 282.00 | 282.00 | 70,500.00 | 2,876 |
| 2022-03-22 | 285.00 | 291.00 | 280.00 | 290.00 | 72,500.00 | 4,860 |
| 2022-03-21 | 282.00 | 295.00 | 275.00 | 285.00 | 71,250.00 | 11,423 |
| 2022-03-18 | 278.00 | 279.00 | 273.00 | 278.00 | 69,500.00 | 2,111 |
| 2022-03-17 | 280.00 | 284.00 | 271.00 | 274.00 | 68,500.00 | 6,764 |
| 2022-03-16 | 274.00 | 280.00 | 273.00 | 277.00 | 69,250.00 | 2,648 |
| 2022-03-15 | 270.00 | 293.00 | 265.00 | 273.00 | 68,250.00 | 11,838 |
| 2022-03-14 | 274.00 | 278.00 | 267.00 | 269.00 | 67,250.00 | 2,452 |
| 2022-03-11 | 270.00 | 278.00 | 267.00 | 274.00 | 68,500.00 | 2,881 |
| 2022-03-10 | 269.00 | 273.00 | 260.00 | 270.00 | 67,500.00 | 2,093 |
| 2022-03-08 | 272.00 | 275.00 | 264.00 | 267.00 | 66,750.00 | 4,013 |
| 2022-03-07 | 278.00 | 280.00 | 271.00 | 276.00 | 69,000.00 | 2,400 |
| 2022-03-04 | 285.00 | 286.00 | 275.00 | 276.00 | 69,000.00 | 6,287 |
| 2022-03-03 | 281.00 | 286.00 | 277.00 | 280.00 | 70,000.00 | 10,546 |
| 2022-03-02 | 282.00 | 289.00 | 273.00 | 282.00 | 70,500.00 | 17,232 |
| 2022-02-28 | 308.00 | 309.00 | 282.00 | 282.00 | 70,500.00 | 30,571 |
| 2022-02-25 | 293.00 | 332.00 | 283.00 | 303.00 | 75,750.00 | 223,147 |
| 2022-02-24 | 328.00 | 367.00 | 281.00 | 285.00 | 71,250.00 | 237,849 |
| 2022-02-23 | 255.00 | 332.00 | 254.00 | 332.00 | 83,000.00 | 267,644 |
| 2022-02-22 | 254.00 | 279.00 | 251.00 | 256.00 | 64,000.00 | 20,129 |
| 2022-02-21 | 260.00 | 264.00 | 257.00 | 258.00 | 64,500.00 | 1,601 |
| 2022-02-18 | 257.00 | 264.00 | 253.00 | 258.00 | 64,500.00 | 3,647 |
| 2022-02-17 | 262.00 | 273.00 | 256.00 | 260.00 | 65,000.00 | 4,216 |
| 2022-02-16 | 256.00 | 269.00 | 256.00 | 261.00 | 65,250.00 | 4,298 |
| 2022-02-15 | 248.00 | 280.00 | 247.00 | 254.00 | 63,500.00 | 13,110 |
| 2022-02-14 | 258.00 | 258.00 | 248.00 | 248.00 | 62,000.00 | 3,517 |
| 2022-02-11 | 263.00 | 267.00 | 258.00 | 259.00 | 64,750.00 | 2,171 |
| 2022-02-10 | 266.00 | 279.00 | 261.00 | 264.00 | 66,000.00 | 9,118 |
| 2022-02-09 | 261.00 | 267.00 | 259.00 | 265.00 | 66,250.00 | 2,986 |
| 2022-02-08 | 265.00 | 275.00 | 257.00 | 259.00 | 64,750.00 | 8,026 |
| 2022-02-07 | 275.00 | 275.00 | 263.00 | 267.00 | 66,750.00 | 4,227 |
| 2022-02-04 | 281.00 | 281.00 | 265.00 | 270.00 | 67,500.00 | 9,399 |
| 2022-02-03 | 295.00 | 295.00 | 278.00 | 281.00 | 70,250.00 | 7,576 |
| 2022-01-28 | 275.00 | 286.00 | 274.00 | 278.00 | 69,500.00 | 9,177 |
| 2022-01-27 | 266.00 | 308.00 | 264.00 | 278.00 | 69,500.00 | 65,158 |
| 2022-01-26 | 247.00 | 295.00 | 247.00 | 270.00 | 67,500.00 | 83,292 |
| 2022-01-25 | 262.00 | 264.00 | 244.00 | 250.00 | 62,500.00 | 6,812 |
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.