CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 487.00 | 540.00 | 487.00 | 504.00 | 12,600.00 | 27,522 |
| 2026-01-21 | 495.00 | 498.00 | 486.00 | 487.00 | 12,175.00 | 8,607 |
| 2026-01-20 | 506.00 | 510.00 | 493.00 | 495.00 | 12,375.00 | 14,532 |
| 2026-01-19 | 498.00 | 507.00 | 494.00 | 506.00 | 12,650.00 | 4,905 |
| 2026-01-16 | 499.00 | 507.00 | 498.00 | 498.00 | 12,450.00 | 4,746 |
| 2026-01-15 | 499.00 | 509.00 | 498.00 | 499.00 | 12,475.00 | 2,059 |
| 2026-01-14 | 498.00 | 511.00 | 498.00 | 503.00 | 12,575.00 | 9,276 |
| 2026-01-13 | 507.00 | 512.00 | 500.00 | 503.00 | 12,575.00 | 5,173 |
| 2026-01-12 | 495.00 | 517.00 | 494.00 | 503.00 | 12,575.00 | 4,365 |
| 2026-01-09 | 500.00 | 517.00 | 497.00 | 497.00 | 12,425.00 | 5,610 |
| 2026-01-08 | 516.00 | 516.00 | 500.00 | 504.00 | 12,600.00 | 8,002 |
| 2026-01-07 | 538.00 | 545.00 | 502.00 | 516.00 | 12,900.00 | 3,871 |
| 2026-01-06 | 541.00 | 550.00 | 531.00 | 538.00 | 13,450.00 | 2,781 |
| 2026-01-05 | 545.00 | 560.00 | 539.00 | 540.00 | 13,500.00 | 6,278 |
| 2026-01-02 | 529.00 | 565.00 | 529.00 | 545.00 | 13,625.00 | 5,401 |
| 2025-12-30 | 522.00 | 534.00 | 520.00 | 528.00 | 13,200.00 | 5,190 |
| 2025-12-29 | 543.00 | 549.00 | 520.00 | 528.00 | 13,200.00 | 2,839 |
| 2025-12-26 | 504.00 | 555.00 | 504.00 | 541.00 | 13,525.00 | 19,273 |
| 2025-12-24 | 505.00 | 513.00 | 499.00 | 508.00 | 12,700.00 | 6,707 |
| 2025-12-23 | 527.00 | 533.00 | 500.00 | 501.00 | 12,525.00 | 17,041 |
| 2025-12-22 | 552.00 | 552.00 | 524.00 | 527.00 | 13,175.00 | 8,478 |
| 2025-12-19 | 540.00 | 556.00 | 529.00 | 536.00 | 13,400.00 | 3,047 |
| 2025-12-18 | 553.00 | 553.00 | 538.00 | 540.00 | 13,500.00 | 4,815 |
| 2025-12-17 | 542.00 | 557.00 | 540.00 | 543.00 | 13,575.00 | 2,662 |
| 2025-12-16 | 554.00 | 566.00 | 543.00 | 546.00 | 13,650.00 | 6,335 |
| 2025-12-15 | 559.00 | 573.00 | 554.00 | 554.00 | 13,850.00 | 3,076 |
| 2025-12-12 | 559.00 | 595.00 | 557.00 | 559.00 | 13,975.00 | 9,997 |
| 2025-12-11 | 548.00 | 559.00 | 548.00 | 559.00 | 13,975.00 | 2,085 |
| 2025-12-10 | 553.00 | 565.00 | 547.00 | 549.00 | 13,725.00 | 2,391 |
| 2025-12-09 | 560.00 | 562.00 | 546.00 | 547.00 | 13,675.00 | 2,820 |
| 2025-12-08 | 572.00 | 572.00 | 556.00 | 560.00 | 14,000.00 | 2,820 |
| 2025-12-05 | 559.00 | 582.00 | 554.00 | 569.00 | 14,225.00 | 7,444 |
| 2025-12-04 | 538.00 | 593.00 | 538.00 | 559.00 | 13,975.00 | 22,271 |
| 2025-12-03 | 548.00 | 549.00 | 540.00 | 542.00 | 13,550.00 | 1,631 |
| 2025-12-02 | 540.00 | 547.00 | 528.00 | 546.00 | 13,650.00 | 6,145 |
| 2025-12-01 | 549.00 | 552.00 | 534.00 | 535.00 | 13,375.00 | 6,283 |
| 2025-11-28 | 537.00 | 554.00 | 535.00 | 536.00 | 13,400.00 | 6,881 |
| 2025-11-27 | 552.00 | 554.00 | 534.00 | 534.00 | 13,350.00 | 6,669 |
| 2025-11-26 | 546.00 | 557.00 | 538.00 | 554.00 | 13,850.00 | 2,018 |
| 2025-11-25 | 550.00 | 571.00 | 537.00 | 546.00 | 13,650.00 | 1,841 |
| 2025-11-24 | 573.00 | 573.00 | 553.00 | 554.00 | 13,850.00 | 4,086 |
| 2025-11-21 | 573.00 | 622.00 | 543.00 | 566.00 | 14,150.00 | 24,851 |
| 2025-11-20 | 564.00 | 584.00 | 551.00 | 557.00 | 13,925.00 | 4,721 |
| 2025-11-19 | 537.00 | 604.00 | 522.00 | 558.00 | 13,950.00 | 21,851 |
| 2025-11-18 | 530.00 | 552.00 | 530.00 | 542.00 | 13,550.00 | 2,504 |
| 2025-11-17 | 532.00 | 552.00 | 522.00 | 533.00 | 13,325.00 | 4,872 |
| 2025-11-14 | 532.00 | 551.00 | 527.00 | 532.00 | 13,300.00 | 4,921 |
| 2025-11-13 | 532.00 | 544.00 | 527.00 | 532.00 | 13,300.00 | 5,263 |
| 2025-11-12 | 527.00 | 541.00 | 525.00 | 532.00 | 13,300.00 | 14,245 |
| 2025-11-11 | 565.00 | 569.00 | 513.00 | 526.00 | 13,150.00 | 14,869 |
| 2025-11-10 | 543.00 | 580.00 | 542.00 | 553.00 | 13,825.00 | 8,452 |
| 2025-11-07 | 566.00 | 581.00 | 533.00 | 541.00 | 13,525.00 | 18,579 |
| 2025-11-06 | 576.00 | 597.00 | 570.00 | 571.00 | 14,275.00 | 6,351 |
| 2025-11-05 | 578.00 | 597.00 | 562.00 | 580.00 | 14,500.00 | 7,741 |
| 2025-11-04 | 621.00 | 622.00 | 592.00 | 594.00 | 14,850.00 | 9,628 |
| 2025-11-03 | 633.00 | 644.00 | 620.00 | 620.00 | 15,500.00 | 12,170 |
| 2025-10-31 | 688.00 | 689.00 | 633.00 | 636.00 | 15,900.00 | 24,186 |
| 2025-10-30 | 675.00 | 730.00 | 653.00 | 689.00 | 17,225.00 | 59,614 |
| 2025-10-29 | 676.00 | 699.00 | 661.00 | 668.00 | 16,700.00 | 6,621 |
| 2025-10-28 | 673.00 | 685.00 | 656.00 | 669.00 | 16,725.00 | 8,808 |
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.