CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 102.00 | 103.00 | 99.000 | 100.00 | 25,000.00 | 5,273 |
| 2024-07-03 | 97.000 | 112.00 | 96.000 | 101.00 | 25,250.00 | 28,265 |
| 2024-07-02 | 98.000 | 99.000 | 96.000 | 97.000 | 24,250.00 | 5,359 |
| 2024-07-01 | 100.00 | 100.00 | 97.000 | 99.000 | 24,750.00 | 6,202 |
| 2024-06-28 | 101.00 | 101.00 | 99.000 | 100.00 | 25,000.00 | 2,187 |
| 2024-06-27 | 101.00 | 103.00 | 99.000 | 101.00 | 25,250.00 | 4,862 |
| 2024-06-26 | 101.00 | 102.00 | 98.000 | 101.00 | 25,250.00 | 4,677 |
| 2024-06-25 | 102.00 | 103.00 | 100.00 | 102.00 | 25,500.00 | 4,931 |
| 2024-06-24 | 104.00 | 105.00 | 102.00 | 102.00 | 25,500.00 | 4,849 |
| 2024-06-21 | 104.00 | 105.00 | 103.00 | 104.00 | 26,000.00 | 3,640 |
| 2024-06-20 | 106.00 | 106.00 | 104.00 | 104.00 | 26,000.00 | 3,643 |
| 2024-06-19 | 106.00 | 106.00 | 104.00 | 106.00 | 26,500.00 | 4,232 |
| 2024-06-18 | 109.00 | 109.00 | 105.00 | 105.00 | 26,250.00 | 7,373 |
| 2024-06-17 | 108.00 | 109.00 | 107.00 | 108.00 | 27,000.00 | 3,517 |
| 2024-06-14 | 107.00 | 109.00 | 107.00 | 108.00 | 27,000.00 | 5,460 |
| 2024-06-13 | 107.00 | 108.00 | 107.00 | 108.00 | 27,000.00 | 4,071 |
| 2024-06-12 | 107.00 | 110.00 | 107.00 | 108.00 | 27,000.00 | 3,781 |
| 2024-06-11 | 108.00 | 108.00 | 106.00 | 108.00 | 27,000.00 | 4,369 |
| 2024-06-10 | 109.00 | 109.00 | 106.00 | 108.00 | 27,000.00 | 3,147 |
| 2024-06-07 | 107.00 | 109.00 | 107.00 | 108.00 | 27,000.00 | 3,919 |
| 2024-06-05 | 107.00 | 108.00 | 106.00 | 107.00 | 26,750.00 | 8,508 |
| 2024-06-04 | 110.00 | 111.00 | 107.00 | 109.00 | 27,250.00 | 12,133 |
| 2024-06-03 | 110.00 | 116.00 | 108.00 | 111.00 | 27,750.00 | 15,759 |
| 2024-05-31 | 117.00 | 119.00 | 109.00 | 110.00 | 27,500.00 | 37,111 |
| 2024-05-30 | 107.00 | 123.00 | 107.00 | 116.00 | 29,000.00 | 142,063 |
| 2024-05-29 | 115.00 | 116.00 | 106.00 | 106.00 | 26,500.00 | 39,931 |
| 2024-05-28 | 108.00 | 127.00 | 108.00 | 115.00 | 28,750.00 | 173,495 |
| 2024-05-27 | 105.00 | 109.00 | 105.00 | 108.00 | 27,000.00 | 6,238 |
| 2024-05-24 | 104.00 | 105.00 | 103.00 | 104.00 | 26,000.00 | 2,124 |
| 2024-05-23 | 106.00 | 106.00 | 103.00 | 105.00 | 26,250.00 | 3,046 |
| 2024-05-22 | 108.00 | 108.00 | 105.00 | 105.00 | 26,250.00 | 5,435 |
| 2024-05-21 | 109.00 | 109.00 | 106.00 | 107.00 | 26,750.00 | 4,775 |
| 2024-05-20 | 110.00 | 110.00 | 108.00 | 108.00 | 27,000.00 | 1,447 |
| 2024-05-17 | 109.00 | 110.00 | 108.00 | 110.00 | 27,500.00 | 2,434 |
| 2024-05-16 | 109.00 | 110.00 | 108.00 | 109.00 | 27,250.00 | 2,327 |
| 2024-05-14 | 109.00 | 110.00 | 108.00 | 109.00 | 27,250.00 | 1,899 |
| 2024-05-13 | 109.00 | 109.00 | 108.00 | 109.00 | 27,250.00 | 1,124 |
| 2024-05-10 | 108.00 | 110.00 | 107.00 | 109.00 | 27,250.00 | 2,951 |
| 2024-05-09 | 108.00 | 110.00 | 108.00 | 109.00 | 27,250.00 | 3,247 |
| 2024-05-08 | 109.00 | 109.00 | 108.00 | 108.00 | 27,000.00 | 1,796 |
| 2024-05-07 | 110.00 | 110.00 | 108.00 | 109.00 | 27,250.00 | 1,603 |
| 2024-05-03 | 108.00 | 110.00 | 108.00 | 108.00 | 27,000.00 | 1,287 |
| 2024-05-02 | 109.00 | 110.00 | 107.00 | 108.00 | 27,000.00 | 3,324 |
| 2024-04-30 | 109.00 | 110.00 | 108.00 | 110.00 | 27,500.00 | 1,826 |
| 2024-04-29 | 108.00 | 109.00 | 107.00 | 108.00 | 27,000.00 | 2,502 |
| 2024-04-26 | 109.00 | 110.00 | 107.00 | 108.00 | 27,000.00 | 4,456 |
| 2024-04-25 | 110.00 | 111.00 | 109.00 | 109.00 | 27,250.00 | 2,116 |
| 2024-04-24 | 109.00 | 110.00 | 108.00 | 110.00 | 27,500.00 | 2,181 |
| 2024-04-23 | 108.00 | 110.00 | 108.00 | 109.00 | 27,250.00 | 10,419 |
| 2024-04-22 | 113.00 | 113.00 | 108.00 | 108.00 | 27,000.00 | 15,603 |
| 2024-04-19 | 116.00 | 116.00 | 111.00 | 113.00 | 28,250.00 | 4,776 |
| 2024-04-18 | 117.00 | 117.00 | 113.00 | 115.00 | 28,750.00 | 6,727 |
| 2024-04-17 | 113.00 | 120.00 | 113.00 | 115.00 | 28,750.00 | 8,650 |
| 2024-04-16 | 113.00 | 114.00 | 110.00 | 112.00 | 28,000.00 | 4,232 |
| 2024-04-15 | 114.00 | 114.00 | 111.00 | 113.00 | 28,250.00 | 3,613 |
| 2024-04-12 | 113.00 | 114.00 | 112.00 | 114.00 | 28,500.00 | 2,347 |
| 2024-04-11 | 114.00 | 114.00 | 112.00 | 113.00 | 28,250.00 | 3,333 |
| 2024-04-09 | 113.00 | 115.00 | 112.00 | 114.00 | 28,500.00 | 2,216 |
| 2024-04-08 | 113.00 | 115.00 | 112.00 | 113.00 | 28,250.00 | 3,390 |
| 2024-04-05 | 115.00 | 116.00 | 112.00 | 114.00 | 28,500.00 | 7,092 |
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.