CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 91.000 | 96.000 | 89.000 | 92.000 | 23,000.00 | 41,322 |
| 2024-09-30 | 89.000 | 97.000 | 86.000 | 95.000 | 23,750.00 | 51,440 |
| 2024-09-27 | 89.000 | 90.000 | 85.000 | 87.000 | 21,750.00 | 18,375 |
| 2024-09-26 | 83.000 | 91.000 | 81.000 | 87.000 | 21,750.00 | 34,974 |
| 2024-09-25 | 85.000 | 90.000 | 83.000 | 83.000 | 20,750.00 | 68,649 |
| 2024-09-24 | 80.000 | 84.000 | 79.000 | 83.000 | 20,750.00 | 5,011 |
| 2024-09-23 | 83.000 | 84.000 | 78.000 | 81.000 | 20,250.00 | 5,142 |
| 2024-09-20 | 83.000 | 84.000 | 82.000 | 83.000 | 20,750.00 | 2,206 |
| 2024-09-19 | 82.000 | 85.000 | 81.000 | 82.000 | 20,500.00 | 6,739 |
| 2024-09-13 | 87.000 | 95.000 | 81.000 | 81.000 | 20,250.00 | 76,444 |
| 2024-09-12 | 83.000 | 85.000 | 82.000 | 84.000 | 21,000.00 | 1,817 |
| 2024-09-11 | 83.000 | 84.000 | 82.000 | 82.000 | 20,500.00 | 1,128 |
| 2024-09-10 | 84.000 | 87.000 | 82.000 | 82.000 | 20,500.00 | 3,957 |
| 2024-09-09 | 82.000 | 84.000 | 81.000 | 84.000 | 21,000.00 | 1,389 |
| 2024-09-06 | 84.000 | 85.000 | 82.000 | 82.000 | 20,500.00 | 2,312 |
| 2024-09-05 | 86.000 | 86.000 | 83.000 | 85.000 | 21,250.00 | 2,723 |
| 2024-09-04 | 87.000 | 87.000 | 84.000 | 86.000 | 21,500.00 | 4,118 |
| 2024-09-03 | 88.000 | 89.000 | 87.000 | 88.000 | 22,000.00 | 972 |
| 2024-09-02 | 91.000 | 92.000 | 88.000 | 88.000 | 22,000.00 | 3,280 |
| 2024-08-30 | 90.000 | 92.000 | 88.000 | 92.000 | 23,000.00 | 5,094 |
| 2024-08-29 | 88.000 | 90.000 | 87.000 | 90.000 | 22,500.00 | 2,187 |
| 2024-08-28 | 88.000 | 90.000 | 87.000 | 89.000 | 22,250.00 | 2,068 |
| 2024-08-27 | 88.000 | 90.000 | 87.000 | 89.000 | 22,250.00 | 1,225 |
| 2024-08-26 | 88.000 | 90.000 | 87.000 | 88.000 | 22,000.00 | 2,122 |
| 2024-08-23 | 87.000 | 88.000 | 86.000 | 88.000 | 22,000.00 | 2,420 |
| 2024-08-22 | 89.000 | 89.000 | 86.000 | 86.000 | 21,500.00 | 2,008 |
| 2024-08-21 | 90.000 | 90.000 | 86.000 | 89.000 | 22,250.00 | 3,647 |
| 2024-08-20 | 89.000 | 94.000 | 88.000 | 89.000 | 22,250.00 | 5,392 |
| 2024-08-19 | 90.000 | 91.000 | 87.000 | 88.000 | 22,000.00 | 1,943 |
| 2024-08-16 | 89.000 | 90.000 | 87.000 | 90.000 | 22,500.00 | 2,591 |
| 2024-08-14 | 89.000 | 90.000 | 87.000 | 89.000 | 22,250.00 | 2,163 |
| 2024-08-13 | 90.000 | 93.000 | 86.000 | 89.000 | 22,250.00 | 3,161 |
| 2024-08-12 | 89.000 | 92.000 | 88.000 | 90.000 | 22,500.00 | 1,271 |
| 2024-08-09 | 87.000 | 89.000 | 86.000 | 88.000 | 22,000.00 | 2,295 |
| 2024-08-08 | 87.000 | 87.000 | 85.000 | 86.000 | 21,500.00 | 3,082 |
| 2024-08-07 | 85.000 | 89.000 | 82.000 | 87.000 | 21,750.00 | 5,732 |
| 2024-08-06 | 80.000 | 96.000 | 80.000 | 84.000 | 21,000.00 | 15,369 |
| 2024-08-05 | 91.000 | 92.000 | 76.000 | 80.000 | 20,000.00 | 15,052 |
| 2024-08-02 | 95.000 | 96.000 | 92.000 | 92.000 | 23,000.00 | 5,020 |
| 2024-08-01 | 95.000 | 96.000 | 94.000 | 95.000 | 23,750.00 | 2,460 |
| 2024-07-31 | 95.000 | 96.000 | 94.000 | 95.000 | 23,750.00 | 1,838 |
| 2024-07-30 | 97.000 | 98.000 | 94.000 | 95.000 | 23,750.00 | 8,215 |
| 2024-07-29 | 98.000 | 98.000 | 96.000 | 97.000 | 24,250.00 | 4,453 |
| 2024-07-26 | 97.000 | 98.000 | 97.000 | 98.000 | 24,500.00 | 987 |
| 2024-07-25 | 98.000 | 98.000 | 97.000 | 98.000 | 24,500.00 | 1,573 |
| 2024-07-24 | 97.000 | 100.00 | 97.000 | 99.000 | 24,750.00 | 2,896 |
| 2024-07-23 | 99.000 | 99.000 | 97.000 | 97.000 | 24,250.00 | 4,328 |
| 2024-07-22 | 100.00 | 101.00 | 98.000 | 99.000 | 24,750.00 | 3,410 |
| 2024-07-19 | 100.00 | 101.00 | 99.000 | 101.00 | 25,250.00 | 1,463 |
| 2024-07-18 | 101.00 | 102.00 | 99.000 | 100.00 | 25,000.00 | 1,986 |
| 2024-07-17 | 103.00 | 104.00 | 101.00 | 102.00 | 25,500.00 | 2,347 |
| 2024-07-16 | 99.000 | 103.00 | 98.000 | 103.00 | 25,750.00 | 6,785 |
| 2024-07-15 | 101.00 | 101.00 | 98.000 | 98.000 | 24,500.00 | 4,095 |
| 2024-07-12 | 101.00 | 102.00 | 100.00 | 101.00 | 25,250.00 | 1,436 |
| 2024-07-11 | 102.00 | 102.00 | 100.00 | 102.00 | 25,500.00 | 3,499 |
| 2024-07-10 | 102.00 | 105.00 | 101.00 | 102.00 | 25,500.00 | 5,553 |
| 2024-07-09 | 104.00 | 105.00 | 101.00 | 102.00 | 25,500.00 | 4,158 |
| 2024-07-08 | 102.00 | 103.00 | 100.00 | 102.00 | 25,500.00 | 3,815 |
| 2024-07-05 | 100.00 | 102.00 | 100.00 | 102.00 | 25,500.00 | 2,589 |
| 2024-07-04 | 102.00 | 103.00 | 99.000 | 100.00 | 25,000.00 | 5,273 |
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.