CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 279.00 | 279.00 | 260.00 | 261.00 | 65,250.00 | 6,557 |
| 2022-01-21 | 283.00 | 283.00 | 275.00 | 276.00 | 69,000.00 | 4,163 |
| 2022-01-20 | 283.00 | 288.00 | 276.00 | 283.00 | 70,750.00 | 6,921 |
| 2022-01-19 | 277.00 | 304.00 | 272.00 | 283.00 | 70,750.00 | 29,068 |
| 2022-01-18 | 293.00 | 293.00 | 278.00 | 280.00 | 70,000.00 | 6,799 |
| 2022-01-17 | 300.00 | 300.00 | 287.00 | 287.00 | 71,750.00 | 7,945 |
| 2022-01-14 | 304.00 | 320.00 | 295.00 | 298.00 | 74,500.00 | 19,235 |
| 2022-01-13 | 316.00 | 337.00 | 304.00 | 306.00 | 76,500.00 | 38,427 |
| 2022-01-12 | 304.00 | 307.00 | 295.00 | 304.00 | 76,000.00 | 12,882 |
| 2022-01-11 | 330.00 | 333.00 | 297.00 | 301.00 | 75,250.00 | 30,983 |
| 2022-01-10 | 297.00 | 347.00 | 297.00 | 323.00 | 80,750.00 | 102,641 |
| 2022-01-07 | 329.00 | 362.00 | 296.00 | 300.00 | 75,000.00 | 73,239 |
| 2022-01-06 | 350.00 | 445.00 | 316.00 | 324.00 | 81,000.00 | 249,472 |
| 2022-01-05 | 290.00 | 376.00 | 289.00 | 350.00 | 87,500.00 | 211,679 |
| 2022-01-04 | 309.00 | 322.00 | 280.00 | 290.00 | 72,500.00 | 54,231 |
| 2022-01-03 | 258.00 | 327.00 | 258.00 | 300.00 | 75,000.00 | 150,834 |
| 2021-12-30 | 260.00 | 260.00 | 248.00 | 252.00 | 63,000.00 | 1,357 |
| 2021-12-29 | 258.00 | 264.00 | 253.00 | 255.00 | 63,750.00 | 1,475 |
| 2021-12-28 | 256.00 | 262.00 | 249.00 | 254.00 | 63,500.00 | 2,925 |
| 2021-12-27 | 261.00 | 261.00 | 254.00 | 260.00 | 65,000.00 | 1,668 |
| 2021-12-24 | 259.00 | 264.00 | 255.00 | 259.00 | 64,750.00 | 1,048 |
| 2021-12-23 | 260.00 | 265.00 | 259.00 | 261.00 | 65,250.00 | 926 |
| 2021-12-22 | 272.00 | 272.00 | 257.00 | 260.00 | 65,000.00 | 1,440 |
| 2021-12-21 | 272.00 | 273.00 | 260.00 | 267.00 | 66,750.00 | 1,731 |
| 2021-12-20 | 275.00 | 282.00 | 270.00 | 271.00 | 67,750.00 | 1,319 |
| 2021-12-17 | 278.00 | 285.00 | 275.00 | 281.00 | 70,250.00 | 1,605 |
| 2021-12-16 | 285.00 | 287.00 | 278.00 | 278.00 | 69,500.00 | 1,353 |
| 2021-12-15 | 283.00 | 300.00 | 280.00 | 280.00 | 70,000.00 | 1,625 |
| 2021-12-14 | 290.00 | 290.00 | 277.00 | 283.00 | 70,750.00 | 1,116 |
| 2021-12-13 | 300.00 | 300.00 | 287.00 | 287.00 | 71,750.00 | 893 |
| 2021-12-10 | 287.00 | 295.00 | 287.00 | 292.00 | 73,000.00 | 835 |
| 2021-12-09 | 301.00 | 301.00 | 288.00 | 292.00 | 73,000.00 | 1,144 |
| 2021-12-08 | 296.00 | 302.00 | 289.00 | 292.00 | 73,000.00 | 1,562 |
| 2021-12-07 | 291.00 | 297.00 | 286.00 | 292.00 | 73,000.00 | 1,843 |
| 2021-12-06 | 283.00 | 295.00 | 277.00 | 291.00 | 72,750.00 | 2,858 |
| 2021-12-03 | 296.00 | 296.00 | 273.00 | 290.00 | 72,500.00 | 1,947 |
| 2021-12-02 | 280.00 | 295.00 | 273.00 | 286.00 | 71,500.00 | 4,662 |
| 2021-12-01 | 281.00 | 292.00 | 254.00 | 279.00 | 69,750.00 | 5,550 |
| 2021-11-30 | 320.00 | 325.00 | 276.00 | 278.00 | 69,500.00 | 13,204 |
| 2021-11-29 | 320.00 | 331.00 | 310.00 | 325.00 | 81,250.00 | 3,224 |
| 2021-11-26 | 339.00 | 348.00 | 325.00 | 325.00 | 81,250.00 | 3,817 |
| 2021-11-25 | 342.00 | 362.00 | 321.00 | 338.00 | 84,500.00 | 4,723 |
| 2021-11-24 | 344.00 | 378.00 | 338.00 | 342.00 | 85,500.00 | 8,872 |
| 2021-11-23 | 353.00 | 363.00 | 342.00 | 344.00 | 86,000.00 | 3,080 |
| 2021-11-22 | 373.00 | 373.00 | 336.00 | 353.00 | 88,250.00 | 6,123 |
| 2021-11-19 | 349.00 | 383.00 | 346.00 | 367.00 | 91,750.00 | 9,638 |
| 2021-11-18 | 367.00 | 376.00 | 345.00 | 347.00 | 86,750.00 | 6,605 |
| 2021-11-17 | 381.00 | 389.00 | 352.00 | 370.00 | 92,500.00 | 10,138 |
| 2021-11-16 | 367.00 | 403.00 | 367.00 | 380.00 | 95,000.00 | 38,103 |
| 2021-11-15 | 351.00 | 386.00 | 350.00 | 364.00 | 91,000.00 | 21,120 |
| 2021-11-12 | 339.00 | 364.00 | 330.00 | 345.00 | 86,250.00 | 16,815 |
| 2021-11-11 | 330.00 | 345.00 | 327.00 | 333.00 | 83,250.00 | 7,400 |
| 2021-11-10 | 320.00 | 374.00 | 314.00 | 339.00 | 84,750.00 | 43,102 |
| 2021-11-09 | 319.00 | 323.00 | 309.00 | 316.00 | 79,000.00 | 4,510 |
| 2021-11-08 | 300.00 | 339.00 | 295.00 | 318.00 | 79,500.00 | 20,803 |
| 2021-11-05 | 307.00 | 314.00 | 294.00 | 297.00 | 74,250.00 | 7,029 |
| 2021-11-04 | 334.00 | 335.00 | 307.00 | 307.00 | 76,750.00 | 8,822 |
| 2021-11-03 | 333.00 | 337.00 | 323.00 | 334.00 | 83,500.00 | 5,238 |
| 2021-11-02 | 324.00 | 336.00 | 312.00 | 335.00 | 83,750.00 | 9,316 |
| 2021-11-01 | 329.00 | 333.00 | 312.00 | 324.00 | 81,000.00 | 9,987 |
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.