CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 679.00 | 695.00 | 660.00 | 673.00 | 16,825.00 | 10,211 |
| 2025-10-24 | 690.00 | 735.00 | 681.00 | 685.00 | 17,125.00 | 36,485 |
| 2025-10-23 | 666.00 | 695.00 | 652.00 | 693.00 | 17,325.00 | 24,612 |
| 2025-10-22 | 648.00 | 667.00 | 637.00 | 666.00 | 16,650.00 | 11,705 |
| 2025-10-21 | 625.00 | 675.00 | 625.00 | 648.00 | 16,200.00 | 15,706 |
| 2025-10-20 | 645.00 | 655.00 | 620.00 | 645.00 | 16,125.00 | 21,202 |
| 2025-10-17 | 643.00 | 689.00 | 628.00 | 644.00 | 16,100.00 | 61,080 |
| 2025-10-16 | 614.00 | 784.00 | 608.00 | 639.00 | 15,975.00 | 535,222 |
| 2025-10-15 | 611.00 | 616.00 | 606.00 | 611.00 | 15,275.00 | 2,024 |
| 2025-10-14 | 620.00 | 626.00 | 609.00 | 611.00 | 15,275.00 | 3,266 |
| 2025-10-13 | 622.00 | 629.00 | 615.00 | 617.00 | 15,425.00 | 3,275 |
| 2025-10-10 | 615.00 | 625.00 | 602.00 | 621.00 | 15,525.00 | 4,177 |
| 2025-10-02 | 611.00 | 622.00 | 610.00 | 612.00 | 15,300.00 | 3,236 |
| 2025-10-01 | 612.00 | 626.00 | 605.00 | 611.00 | 15,275.00 | 4,890 |
| 2025-09-30 | 619.00 | 620.00 | 604.00 | 612.00 | 15,300.00 | 3,950 |
| 2025-09-29 | 602.00 | 621.00 | 601.00 | 605.00 | 15,125.00 | 2,838 |
| 2025-09-26 | 623.00 | 623.00 | 600.00 | 602.00 | 15,050.00 | 5,019 |
| 2025-09-25 | 629.00 | 629.00 | 600.00 | 615.00 | 15,375.00 | 8,330 |
| 2025-09-24 | 630.00 | 632.00 | 616.00 | 616.00 | 15,400.00 | 3,820 |
| 2025-09-23 | 639.00 | 642.00 | 622.00 | 630.00 | 15,750.00 | 3,501 |
| 2025-09-22 | 644.00 | 645.00 | 614.00 | 640.00 | 16,000.00 | 5,787 |
| 2025-09-19 | 631.00 | 644.00 | 627.00 | 633.00 | 15,825.00 | 5,944 |
| 2025-09-18 | 612.00 | 648.00 | 612.00 | 632.00 | 15,800.00 | 9,753 |
| 2025-09-17 | 624.00 | 627.00 | 613.00 | 617.00 | 15,425.00 | 7,300 |
| 2025-09-16 | 630.00 | 632.00 | 621.00 | 624.00 | 15,600.00 | 5,825 |
| 2025-09-15 | 627.00 | 640.00 | 615.00 | 628.00 | 15,700.00 | 4,683 |
| 2025-09-12 | 645.00 | 645.00 | 625.00 | 625.00 | 15,625.00 | 5,063 |
| 2025-09-11 | 595.00 | 638.00 | 595.00 | 624.00 | 15,600.00 | 10,289 |
| 2025-09-10 | 590.00 | 601.00 | 589.00 | 600.00 | 15,000.00 | 2,018 |
| 2025-09-09 | 588.00 | 598.00 | 582.00 | 589.00 | 14,725.00 | 1,939 |
| 2025-09-08 | 590.00 | 595.00 | 562.00 | 588.00 | 14,700.00 | 6,273 |
| 2025-09-05 | 592.00 | 614.00 | 585.00 | 590.00 | 14,750.00 | 3,773 |
| 2025-09-04 | 586.00 | 602.00 | 585.00 | 591.00 | 14,775.00 | 3,214 |
| 2025-09-03 | 586.00 | 595.00 | 577.00 | 586.00 | 14,650.00 | 4,259 |
| 2025-09-02 | 579.00 | 595.00 | 570.00 | 586.00 | 14,650.00 | 5,673 |
| 2025-09-01 | 594.00 | 595.00 | 576.00 | 576.00 | 14,400.00 | 7,452 |
| 2025-08-29 | 614.00 | 633.00 | 590.00 | 591.00 | 14,775.00 | 16,417 |
| 2025-08-28 | 613.00 | 613.00 | 591.00 | 599.00 | 14,975.00 | 3,206 |
| 2025-08-27 | 609.00 | 619.00 | 600.00 | 600.00 | 15,000.00 | 4,395 |
| 2025-08-26 | 613.00 | 641.00 | 604.00 | 609.00 | 15,225.00 | 8,975 |
| 2025-08-25 | 610.00 | 618.00 | 600.00 | 613.00 | 15,325.00 | 3,804 |
| 2025-08-22 | 587.00 | 645.00 | 585.00 | 598.00 | 14,950.00 | 26,247 |
| 2025-08-21 | 581.00 | 594.00 | 578.00 | 589.00 | 14,725.00 | 3,837 |
| 2025-08-20 | 593.00 | 593.00 | 565.00 | 578.00 | 14,450.00 | 4,491 |
| 2025-08-19 | 584.00 | 610.00 | 568.00 | 588.00 | 14,700.00 | 5,978 |
| 2025-08-18 | 618.00 | 622.00 | 585.00 | 590.00 | 14,750.00 | 13,157 |
| 2025-08-14 | 622.00 | 626.00 | 606.00 | 611.00 | 15,275.00 | 9,056 |
| 2025-08-13 | 639.00 | 639.00 | 618.00 | 622.00 | 15,550.00 | 7,044 |
| 2025-08-12 | 645.00 | 645.00 | 625.00 | 626.00 | 15,650.00 | 8,035 |
| 2025-08-11 | 634.00 | 664.00 | 611.00 | 629.00 | 15,725.00 | 13,476 |
| 2025-08-08 | 630.00 | 639.00 | 621.00 | 630.00 | 15,750.00 | 10,009 |
| 2025-08-07 | 658.00 | 658.00 | 625.00 | 632.00 | 15,800.00 | 15,748 |
| 2025-08-06 | 643.00 | 655.00 | 630.00 | 644.00 | 16,100.00 | 17,487 |
| 2025-08-05 | 640.00 | 675.00 | 630.00 | 643.00 | 16,075.00 | 26,868 |
| 2025-08-04 | 663.00 | 677.00 | 621.00 | 640.00 | 16,000.00 | 47,270 |
| 2025-08-01 | 840.00 | 982.00 | 665.00 | 678.00 | 16,950.00 | 437,914 |
| 2025-07-08 | 73.000 | 91.000 | 68.000 | 76.000 | 19,000.00 | 488,864 |
| 2025-07-07 | 101.00 | 113.00 | 72.000 | 74.000 | 18,500.00 | 644,355 |
| 2025-07-04 | 71.000 | 92.000 | 70.000 | 92.000 | 23,000.00 | 177,065 |
| 2025-07-03 | 69.000 | 75.000 | 67.000 | 71.000 | 17,750.00 | 201,298 |
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.