CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 61.000 | 67.000 | 61.000 | 66.000 | 16,500.00 | 9,520 |
| 2024-12-27 | 63.000 | 64.000 | 61.000 | 62.000 | 15,500.00 | 8,064 |
| 2024-12-26 | 66.000 | 67.000 | 64.000 | 64.000 | 16,000.00 | 4,718 |
| 2024-12-24 | 68.000 | 68.000 | 66.000 | 66.000 | 16,500.00 | 3,808 |
| 2024-12-23 | 66.000 | 68.000 | 66.000 | 67.000 | 16,750.00 | 1,643 |
| 2024-12-20 | 68.000 | 68.000 | 66.000 | 67.000 | 16,750.00 | 3,058 |
| 2024-12-19 | 67.000 | 68.000 | 66.000 | 68.000 | 17,000.00 | 1,465 |
| 2024-12-18 | 67.000 | 68.000 | 66.000 | 68.000 | 17,000.00 | 2,170 |
| 2024-12-17 | 69.000 | 70.000 | 67.000 | 67.000 | 16,750.00 | 3,554 |
| 2024-12-16 | 69.000 | 72.000 | 69.000 | 69.000 | 17,250.00 | 4,926 |
| 2024-12-13 | 68.000 | 70.000 | 67.000 | 69.000 | 17,250.00 | 7,644 |
| 2024-12-12 | 67.000 | 67.000 | 65.000 | 67.000 | 16,750.00 | 3,351 |
| 2024-12-11 | 65.000 | 67.000 | 63.000 | 67.000 | 16,750.00 | 6,331 |
| 2024-12-10 | 61.000 | 65.000 | 61.000 | 65.000 | 16,250.00 | 7,516 |
| 2024-12-09 | 66.000 | 66.000 | 61.000 | 62.000 | 15,500.00 | 14,901 |
| 2024-12-06 | 68.000 | 68.000 | 65.000 | 67.000 | 16,750.00 | 6,824 |
| 2024-12-05 | 69.000 | 69.000 | 67.000 | 68.000 | 17,000.00 | 6,532 |
| 2024-12-04 | 70.000 | 71.000 | 68.000 | 69.000 | 17,250.00 | 7,174 |
| 2024-12-03 | 67.000 | 72.000 | 67.000 | 71.000 | 17,750.00 | 16,366 |
| 2024-12-02 | 69.000 | 70.000 | 68.000 | 68.000 | 17,000.00 | 7,928 |
| 2024-11-29 | 73.000 | 73.000 | 69.000 | 70.000 | 17,500.00 | 13,607 |
| 2024-11-28 | 73.000 | 73.000 | 71.000 | 73.000 | 18,250.00 | 5,700 |
| 2024-11-27 | 74.000 | 74.000 | 72.000 | 73.000 | 18,250.00 | 4,849 |
| 2024-11-26 | 74.000 | 74.000 | 72.000 | 74.000 | 18,500.00 | 5,628 |
| 2024-11-25 | 73.000 | 74.000 | 72.000 | 74.000 | 18,500.00 | 3,404 |
| 2024-11-22 | 74.000 | 74.000 | 72.000 | 73.000 | 18,250.00 | 6,099 |
| 2024-11-21 | 74.000 | 74.000 | 72.000 | 73.000 | 18,250.00 | 4,015 |
| 2024-11-20 | 75.000 | 75.000 | 73.000 | 74.000 | 18,500.00 | 2,654 |
| 2024-11-19 | 75.000 | 76.000 | 73.000 | 75.000 | 18,750.00 | 6,219 |
| 2024-11-18 | 73.000 | 76.000 | 73.000 | 76.000 | 19,000.00 | 69,481 |
| 2024-11-15 | 74.000 | 75.000 | 70.000 | 75.000 | 18,750.00 | 16,403 |
| 2024-11-14 | 74.000 | 76.000 | 73.000 | 74.000 | 18,500.00 | 4,195 |
| 2024-11-13 | 75.000 | 77.000 | 73.000 | 74.000 | 18,500.00 | 9,832 |
| 2024-11-12 | 78.000 | 78.000 | 74.000 | 75.000 | 18,750.00 | 10,513 |
| 2024-11-11 | 80.000 | 80.000 | 76.000 | 78.000 | 19,500.00 | 15,067 |
| 2024-11-08 | 80.000 | 82.000 | 79.000 | 81.000 | 20,250.00 | 4,473 |
| 2024-11-07 | 79.000 | 80.000 | 77.000 | 80.000 | 20,000.00 | 11,663 |
| 2024-11-06 | 83.000 | 84.000 | 79.000 | 80.000 | 20,000.00 | 12,007 |
| 2024-11-05 | 83.000 | 88.000 | 81.000 | 83.000 | 20,750.00 | 15,989 |
| 2024-11-04 | 80.000 | 82.000 | 80.000 | 81.000 | 20,250.00 | 3,838 |
| 2024-11-01 | 79.000 | 81.000 | 79.000 | 80.000 | 20,000.00 | 4,347 |
| 2024-10-31 | 80.000 | 80.000 | 79.000 | 80.000 | 20,000.00 | 2,891 |
| 2024-10-30 | 81.000 | 82.000 | 79.000 | 80.000 | 20,000.00 | 4,503 |
| 2024-10-29 | 81.000 | 82.000 | 79.000 | 81.000 | 20,250.00 | 4,859 |
| 2024-10-28 | 79.000 | 82.000 | 79.000 | 80.000 | 20,000.00 | 6,867 |
| 2024-10-25 | 82.000 | 83.000 | 79.000 | 79.000 | 19,750.00 | 13,577 |
| 2024-10-24 | 82.000 | 83.000 | 81.000 | 82.000 | 20,500.00 | 7,420 |
| 2024-10-23 | 87.000 | 87.000 | 82.000 | 83.000 | 20,750.00 | 23,664 |
| 2024-10-22 | 88.000 | 90.000 | 86.000 | 87.000 | 21,750.00 | 12,468 |
| 2024-10-21 | 87.000 | 89.000 | 84.000 | 89.000 | 22,250.00 | 14,740 |
| 2024-10-18 | 88.000 | 91.000 | 84.000 | 87.000 | 21,750.00 | 49,188 |
| 2024-10-17 | 94.000 | 96.000 | 87.000 | 90.000 | 22,500.00 | 96,978 |
| 2024-10-16 | 93.000 | 97.000 | 93.000 | 96.000 | 24,000.00 | 23,650 |
| 2024-10-15 | 93.000 | 99.000 | 91.000 | 95.000 | 23,750.00 | 22,732 |
| 2024-10-14 | 96.000 | 98.000 | 93.000 | 95.000 | 23,750.00 | 24,581 |
| 2024-10-11 | 104.00 | 105.00 | 92.000 | 97.000 | 24,250.00 | 133,215 |
| 2024-10-10 | 87.000 | 96.000 | 83.000 | 94.000 | 23,500.00 | 74,779 |
| 2024-10-08 | 91.000 | 96.000 | 85.000 | 85.000 | 21,250.00 | 88,114 |
| 2024-10-07 | 91.000 | 101.00 | 90.000 | 93.000 | 23,250.00 | 55,353 |
| 2024-10-04 | 91.000 | 92.000 | 87.000 | 91.000 | 22,750.00 | 20,974 |
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.