CKH Food & Health Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,550.00 | 3,585.00 | 3,340.00 | 3,360.00 | 3,360.00 | 26,109 |
| 2026-10-16 | 3,745.00 | 3,980.00 | 3,400.00 | 3,650.00 | 3,650.00 | 58,838 |
| 2026-10-15 | 4,730.00 | 5,190.00 | 3,525.00 | 3,540.00 | 3,540.00 | 202,128 |
| 2026-10-14 | 3,430.00 | 4,595.00 | 3,300.00 | 4,595.00 | 4,595.00 | 127,641 |
| 2026-10-13 | 3,995.00 | 3,995.00 | 3,500.00 | 3,535.00 | 3,535.00 | 8,643 |
| 2026-10-12 | 4,690.00 | 4,690.00 | 3,900.00 | 4,010.00 | 4,010.00 | 7,926 |
| 2026-10-08 | 4,880.00 | 4,880.00 | 4,660.00 | 4,690.00 | 4,690.00 | 2,518 |
| 2026-10-07 | 4,990.00 | 4,990.00 | 4,740.00 | 4,885.00 | 4,885.00 | 7,315 |
| 2026-10-06 | 5,220.00 | 5,430.00 | 4,575.00 | 4,990.00 | 4,990.00 | 28,673 |
| 2026-08-24 | 920.00 | 1,077.00 | 854.00 | 1,040.00 | 5,200.00 | 34,150 |
| 2026-08-21 | 915.00 | 953.00 | 830.00 | 920.00 | 4,600.00 | 11,990 |
| 2026-08-20 | 915.00 | 943.00 | 900.00 | 915.00 | 4,575.00 | 4,947 |
| 2026-08-19 | 924.00 | 925.00 | 851.00 | 923.00 | 4,615.00 | 12,298 |
| 2026-08-18 | 948.00 | 980.00 | 914.00 | 915.00 | 4,575.00 | 2,564 |
| 2026-08-14 | 980.00 | 980.00 | 913.00 | 948.00 | 4,740.00 | 3,219 |
| 2026-08-13 | 993.00 | 1,050.00 | 920.00 | 931.00 | 4,655.00 | 33,016 |
| 2026-08-12 | 949.00 | 995.00 | 926.00 | 991.00 | 4,955.00 | 19,464 |
| 2026-08-11 | 943.00 | 1,030.00 | 910.00 | 949.00 | 4,745.00 | 11,681 |
| 2026-08-10 | 805.00 | 989.00 | 741.00 | 944.00 | 4,720.00 | 34,294 |
| 2026-08-07 | 815.00 | 825.00 | 783.00 | 805.00 | 4,025.00 | 3,239 |
| 2026-08-06 | 809.00 | 809.00 | 776.00 | 799.00 | 3,995.00 | 4,018 |
| 2026-08-05 | 810.00 | 833.00 | 741.00 | 787.00 | 3,935.00 | 22,682 |
| 2026-08-04 | 849.00 | 857.00 | 780.00 | 824.00 | 4,120.00 | 14,745 |
| 2026-08-03 | 869.00 | 919.00 | 851.00 | 851.00 | 4,255.00 | 9,565 |
| 2026-07-31 | 783.00 | 1,100.00 | 783.00 | 869.00 | 4,345.00 | 28,652 |
| 2026-07-30 | 915.00 | 916.00 | 778.00 | 865.00 | 4,325.00 | 10,791 |
| 2026-07-29 | 1,011.00 | 1,011.00 | 709.00 | 850.00 | 4,250.00 | 33,496 |
| 2026-07-28 | 1,165.00 | 1,165.00 | 952.00 | 1,011.00 | 5,055.00 | 20,069 |
| 2026-07-27 | 1,168.00 | 1,196.00 | 1,101.00 | 1,168.00 | 5,840.00 | 5,327 |
| 2026-07-24 | 1,189.00 | 1,230.00 | 1,111.00 | 1,168.00 | 5,840.00 | 55,979 |
| 2026-07-23 | 1,157.00 | 1,198.00 | 1,110.00 | 1,168.00 | 5,840.00 | 16,414 |
| 2026-07-22 | 1,130.00 | 1,198.00 | 960.00 | 1,157.00 | 5,785.00 | 32,640 |
| 2026-07-21 | 1,059.00 | 1,160.00 | 1,006.00 | 1,124.00 | 5,620.00 | 17,787 |
| 2026-07-20 | 1,123.00 | 1,123.00 | 1,000.00 | 1,081.00 | 5,405.00 | 3,959 |
| 2026-07-16 | 1,094.00 | 1,109.00 | 1,056.00 | 1,091.00 | 5,455.00 | 1,381 |
| 2026-07-15 | 1,091.00 | 1,137.00 | 1,030.00 | 1,094.00 | 5,470.00 | 5,607 |
| 2026-07-14 | 1,043.00 | 1,096.00 | 940.00 | 1,091.00 | 5,455.00 | 6,703 |
| 2026-07-13 | 1,082.00 | 1,130.00 | 1,042.00 | 1,042.00 | 5,210.00 | 5,516 |
| 2026-07-10 | 1,060.00 | 1,132.00 | 1,059.00 | 1,081.00 | 5,405.00 | 3,870 |
| 2026-07-09 | 1,064.00 | 1,110.00 | 1,040.00 | 1,059.00 | 5,295.00 | 3,781 |
| 2026-07-08 | 1,136.00 | 1,136.00 | 1,042.00 | 1,064.00 | 5,320.00 | 2,175 |
| 2026-07-07 | 1,144.00 | 1,159.00 | 1,095.00 | 1,136.00 | 5,680.00 | 2,291 |
| 2026-07-06 | 1,134.00 | 1,179.00 | 1,108.00 | 1,121.00 | 5,605.00 | 6,138 |
| 2026-07-03 | 1,138.00 | 1,254.00 | 1,100.00 | 1,199.00 | 5,995.00 | 13,156 |
| 2026-07-02 | 1,216.00 | 1,306.00 | 1,196.00 | 1,196.00 | 5,980.00 | 13,042 |
| 2026-07-01 | 1,200.00 | 1,215.00 | 1,137.00 | 1,209.00 | 6,045.00 | 10,897 |
| 2026-06-30 | 1,089.00 | 1,165.00 | 1,089.00 | 1,126.00 | 5,630.00 | 6,888 |
| 2026-06-29 | 1,053.00 | 1,186.00 | 1,031.00 | 1,081.00 | 5,405.00 | 25,225 |
| 2026-06-26 | 1,466.00 | 1,466.00 | 1,027.00 | 1,053.00 | 5,265.00 | 93,855 |
| 2026-05-11 | 378.00 | 394.00 | 367.00 | 391.00 | 9,775.00 | 9,146 |
| 2026-05-08 | 399.00 | 399.00 | 360.00 | 377.00 | 9,425.00 | 17,360 |
| 2026-05-07 | 400.00 | 427.00 | 397.00 | 397.00 | 9,925.00 | 12,240 |
| 2026-05-06 | 414.00 | 414.00 | 395.00 | 400.00 | 10,000.00 | 10,549 |
| 2026-05-04 | 429.00 | 429.00 | 400.00 | 417.00 | 10,425.00 | 9,697 |
| 2026-04-30 | 409.00 | 413.00 | 401.00 | 411.00 | 10,275.00 | 7,461 |
| 2026-04-29 | 408.00 | 414.00 | 402.00 | 409.00 | 10,225.00 | 8,220 |
| 2026-04-28 | 418.00 | 426.00 | 406.00 | 408.00 | 10,200.00 | 15,642 |
| 2026-04-27 | 429.00 | 444.00 | 405.00 | 416.00 | 10,400.00 | 29,518 |
| 2026-04-24 | 416.00 | 509.00 | 403.00 | 432.00 | 10,800.00 | 184,674 |
| 2026-04-23 | 395.00 | 427.00 | 395.00 | 420.00 | 10,500.00 | 37,810 |
Page 1 of 4 · 186 trading daysOlder →
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.