CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 387.00 | 407.00 | 387.00 | 395.00 | 9,875.00 | 3,799 |
| 2026-04-21 | 398.00 | 399.00 | 387.00 | 396.00 | 9,900.00 | 3,044 |
| 2026-04-20 | 400.00 | 400.00 | 392.00 | 396.00 | 9,900.00 | 4,429 |
| 2026-04-17 | 400.00 | 404.00 | 396.00 | 400.00 | 10,000.00 | 5,330 |
| 2026-04-16 | 402.00 | 409.00 | 395.00 | 401.00 | 10,025.00 | 3,973 |
| 2026-04-15 | 410.00 | 410.00 | 395.00 | 402.00 | 10,050.00 | 5,998 |
| 2026-04-14 | 404.00 | 410.00 | 400.00 | 410.00 | 10,250.00 | 5,200 |
| 2026-04-13 | 389.00 | 405.00 | 389.00 | 404.00 | 10,100.00 | 3,408 |
| 2026-04-10 | 393.00 | 408.00 | 393.00 | 401.00 | 10,025.00 | 5,296 |
| 2026-04-09 | 394.00 | 406.00 | 390.00 | 391.00 | 9,775.00 | 8,222 |
| 2026-04-08 | 386.00 | 395.00 | 380.00 | 392.00 | 9,800.00 | 9,023 |
| 2026-04-07 | 356.00 | 388.00 | 356.00 | 375.00 | 9,375.00 | 11,053 |
| 2026-04-06 | 362.00 | 368.00 | 354.00 | 363.00 | 9,075.00 | 2,986 |
| 2026-04-03 | 359.00 | 366.00 | 355.00 | 362.00 | 9,050.00 | 3,839 |
| 2026-04-02 | 362.00 | 369.00 | 358.00 | 362.00 | 9,050.00 | 2,123 |
| 2026-04-01 | 353.00 | 365.00 | 353.00 | 362.00 | 9,050.00 | 7,690 |
| 2026-03-31 | 373.00 | 375.00 | 352.00 | 353.00 | 8,825.00 | 12,594 |
| 2026-03-30 | 362.00 | 365.00 | 353.00 | 363.00 | 9,075.00 | 4,757 |
| 2026-03-27 | 366.00 | 370.00 | 348.00 | 362.00 | 9,050.00 | 5,267 |
| 2026-03-26 | 352.00 | 369.00 | 349.00 | 366.00 | 9,150.00 | 7,684 |
| 2026-03-25 | 353.00 | 356.00 | 328.00 | 352.00 | 8,800.00 | 14,846 |
| 2026-03-24 | 409.00 | 409.00 | 324.00 | 356.00 | 8,900.00 | 73,736 |
| 2026-03-23 | 395.00 | 433.00 | 395.00 | 426.00 | 10,650.00 | 11,390 |
| 2026-03-20 | 414.00 | 432.00 | 412.00 | 425.00 | 10,625.00 | 17,921 |
| 2026-03-19 | 412.00 | 442.00 | 403.00 | 414.00 | 10,350.00 | 30,946 |
| 2026-03-18 | 404.00 | 434.00 | 402.00 | 410.00 | 10,250.00 | 26,094 |
| 2026-03-17 | 435.00 | 444.00 | 400.00 | 402.00 | 10,050.00 | 42,517 |
| 2026-03-16 | 519.00 | 519.00 | 425.00 | 425.00 | 10,625.00 | 259,791 |
| 2026-03-13 | 499.00 | 531.00 | 482.00 | 531.00 | 13,275.00 | 141,307 |
| 2026-03-12 | 405.00 | 418.00 | 390.00 | 409.00 | 10,225.00 | 11,149 |
| 2026-03-11 | 401.00 | 420.00 | 401.00 | 407.00 | 10,175.00 | 7,914 |
| 2026-03-10 | 402.00 | 409.00 | 399.00 | 401.00 | 10,025.00 | 3,931 |
| 2026-03-09 | 412.00 | 412.00 | 381.00 | 401.00 | 10,025.00 | 5,394 |
| 2026-03-06 | 402.00 | 417.00 | 402.00 | 412.00 | 10,300.00 | 8,376 |
| 2026-03-05 | 406.00 | 432.00 | 397.00 | 406.00 | 10,150.00 | 10,684 |
| 2026-03-04 | 421.00 | 424.00 | 355.00 | 406.00 | 10,150.00 | 22,588 |
| 2026-03-03 | 450.00 | 453.00 | 423.00 | 427.00 | 10,675.00 | 12,595 |
| 2026-02-27 | 460.00 | 470.00 | 451.00 | 458.00 | 11,450.00 | 13,125 |
| 2026-02-26 | 477.00 | 480.00 | 459.00 | 460.00 | 11,500.00 | 14,122 |
| 2026-02-25 | 471.00 | 485.00 | 463.00 | 477.00 | 11,925.00 | 28,869 |
| 2026-02-24 | 468.00 | 501.00 | 468.00 | 471.00 | 11,775.00 | 27,695 |
| 2026-02-23 | 442.00 | 497.00 | 439.00 | 472.00 | 11,800.00 | 50,929 |
| 2026-02-20 | 464.00 | 482.00 | 434.00 | 442.00 | 11,050.00 | 40,693 |
| 2026-02-19 | 503.00 | 503.00 | 453.00 | 468.00 | 11,700.00 | 72,335 |
| 2026-02-13 | 678.00 | 716.00 | 477.00 | 503.00 | 12,575.00 | 710,124 |
| 2026-02-12 | 528.00 | 551.00 | 521.00 | 551.00 | 13,775.00 | 37,814 |
| 2026-02-11 | 517.00 | 531.00 | 517.00 | 528.00 | 13,200.00 | 1,547 |
| 2026-02-10 | 516.00 | 537.00 | 507.00 | 522.00 | 13,050.00 | 6,844 |
| 2026-02-09 | 510.00 | 524.00 | 508.00 | 513.00 | 12,825.00 | 5,606 |
| 2026-02-06 | 513.00 | 516.00 | 497.00 | 512.00 | 12,800.00 | 5,842 |
| 2026-02-05 | 510.00 | 530.00 | 505.00 | 513.00 | 12,825.00 | 8,776 |
| 2026-02-04 | 492.00 | 535.00 | 491.00 | 510.00 | 12,750.00 | 16,395 |
| 2026-02-03 | 503.00 | 515.00 | 488.00 | 490.00 | 12,250.00 | 20,597 |
| 2026-02-02 | 517.00 | 525.00 | 503.00 | 503.00 | 12,575.00 | 11,056 |
| 2026-01-30 | 515.00 | 535.00 | 509.00 | 517.00 | 12,925.00 | 5,137 |
| 2026-01-29 | 520.00 | 550.00 | 504.00 | 515.00 | 12,875.00 | 9,603 |
| 2026-01-28 | 508.00 | 518.00 | 503.00 | 514.00 | 12,850.00 | 4,360 |
| 2026-01-27 | 510.00 | 518.00 | 504.00 | 508.00 | 12,700.00 | 5,459 |
| 2026-01-26 | 511.00 | 518.00 | 500.00 | 510.00 | 12,750.00 | 7,686 |
| 2026-01-23 | 511.00 | 514.00 | 501.00 | 511.00 | 12,775.00 | 6,593 |
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.