ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,410.00 | 1,425.00 | 1,403.00 | 1,423.00 | 7,115.00 | 8,796 |
| 2024-07-05 | 1,409.00 | 1,420.00 | 1,407.00 | 1,410.00 | 7,050.00 | 6,851 |
| 2024-07-04 | 1,441.00 | 1,456.00 | 1,411.00 | 1,411.00 | 7,055.00 | 12,233 |
| 2024-07-03 | 1,461.00 | 1,471.00 | 1,440.00 | 1,441.00 | 7,205.00 | 8,102 |
| 2024-07-02 | 1,493.00 | 1,493.00 | 1,458.00 | 1,462.00 | 7,310.00 | 8,973 |
| 2024-07-01 | 1,500.00 | 1,514.00 | 1,476.00 | 1,493.00 | 7,465.00 | 6,103 |
| 2024-06-28 | 1,468.00 | 1,509.00 | 1,467.00 | 1,500.00 | 7,500.00 | 6,644 |
| 2024-06-27 | 1,448.00 | 1,510.00 | 1,433.00 | 1,468.00 | 7,340.00 | 16,726 |
| 2024-06-26 | 1,455.00 | 1,455.00 | 1,447.00 | 1,448.00 | 7,240.00 | 2,413 |
| 2024-06-25 | 1,448.00 | 1,460.00 | 1,445.00 | 1,455.00 | 7,275.00 | 9,809 |
| 2024-06-24 | 1,451.00 | 1,477.00 | 1,445.00 | 1,450.00 | 7,250.00 | 3,353 |
| 2024-06-21 | 1,466.00 | 1,466.00 | 1,450.00 | 1,451.00 | 7,255.00 | 3,305 |
| 2024-06-20 | 1,461.00 | 1,466.00 | 1,449.00 | 1,466.00 | 7,330.00 | 10,903 |
| 2024-06-19 | 1,453.00 | 1,478.00 | 1,451.00 | 1,461.00 | 7,305.00 | 6,106 |
| 2024-06-18 | 1,491.00 | 1,495.00 | 1,453.00 | 1,474.00 | 7,370.00 | 7,602 |
| 2024-06-17 | 1,504.00 | 1,504.00 | 1,475.00 | 1,493.00 | 7,465.00 | 5,334 |
| 2024-06-14 | 1,507.00 | 1,509.00 | 1,467.00 | 1,488.00 | 7,440.00 | 15,110 |
| 2024-06-13 | 1,512.00 | 1,529.00 | 1,505.00 | 1,506.00 | 7,530.00 | 7,626 |
| 2024-06-12 | 1,514.00 | 1,529.00 | 1,510.00 | 1,512.00 | 7,560.00 | 8,350 |
| 2024-06-11 | 1,505.00 | 1,519.00 | 1,504.00 | 1,514.00 | 7,570.00 | 4,685 |
| 2024-06-10 | 1,500.00 | 1,511.00 | 1,497.00 | 1,504.00 | 7,520.00 | 1,810 |
| 2024-06-07 | 1,490.00 | 1,514.00 | 1,490.00 | 1,500.00 | 7,500.00 | 8,346 |
| 2024-06-05 | 1,514.00 | 1,530.00 | 1,506.00 | 1,507.00 | 7,535.00 | 5,424 |
| 2024-06-04 | 1,518.00 | 1,527.00 | 1,510.00 | 1,514.00 | 7,570.00 | 3,995 |
| 2024-06-03 | 1,518.00 | 1,528.00 | 1,506.00 | 1,511.00 | 7,555.00 | 5,661 |
| 2024-05-31 | 1,522.00 | 1,537.00 | 1,508.00 | 1,518.00 | 7,590.00 | 7,608 |
| 2024-05-30 | 1,572.00 | 1,588.00 | 1,502.00 | 1,522.00 | 7,610.00 | 20,197 |
| 2024-05-29 | 1,584.00 | 1,619.00 | 1,570.00 | 1,572.00 | 7,860.00 | 5,560 |
| 2024-05-28 | 1,567.00 | 1,625.00 | 1,566.00 | 1,585.00 | 7,925.00 | 8,736 |
| 2024-05-27 | 1,580.00 | 1,585.00 | 1,564.00 | 1,574.00 | 7,870.00 | 6,575 |
| 2024-05-24 | 1,575.00 | 1,598.00 | 1,553.00 | 1,580.00 | 7,900.00 | 6,138 |
| 2024-05-23 | 1,599.00 | 1,599.00 | 1,521.00 | 1,581.00 | 7,905.00 | 6,999 |
| 2024-05-22 | 1,617.00 | 1,629.00 | 1,581.00 | 1,590.00 | 7,950.00 | 12,669 |
| 2024-05-21 | 1,618.00 | 1,629.00 | 1,616.00 | 1,617.00 | 8,085.00 | 5,774 |
| 2024-05-20 | 1,654.00 | 1,670.00 | 1,617.00 | 1,617.00 | 8,085.00 | 7,367 |
| 2024-05-17 | 1,670.00 | 1,670.00 | 1,645.00 | 1,654.00 | 8,270.00 | 2,376 |
| 2024-05-16 | 1,651.00 | 1,674.00 | 1,650.00 | 1,651.00 | 8,255.00 | 4,097 |
| 2024-05-14 | 1,669.00 | 1,669.00 | 1,646.00 | 1,659.00 | 8,295.00 | 3,757 |
| 2024-05-13 | 1,653.00 | 1,669.00 | 1,650.00 | 1,663.00 | 8,315.00 | 7,257 |
| 2024-05-10 | 1,670.00 | 1,670.00 | 1,637.00 | 1,653.00 | 8,265.00 | 6,791 |
| 2024-05-09 | 1,630.00 | 1,677.00 | 1,630.00 | 1,637.00 | 8,185.00 | 3,189 |
| 2024-05-08 | 1,621.00 | 1,631.00 | 1,621.00 | 1,630.00 | 8,150.00 | 5,319 |
| 2024-05-07 | 1,635.00 | 1,635.00 | 1,619.00 | 1,621.00 | 8,105.00 | 4,922 |
| 2024-05-03 | 1,635.00 | 1,635.00 | 1,615.00 | 1,617.00 | 8,085.00 | 2,094 |
| 2024-05-02 | 1,625.00 | 1,630.00 | 1,615.00 | 1,618.00 | 8,090.00 | 6,916 |
| 2024-04-30 | 1,614.00 | 1,615.00 | 1,601.00 | 1,613.00 | 8,065.00 | 6,531 |
| 2024-04-29 | 1,607.00 | 1,620.00 | 1,594.00 | 1,615.00 | 8,075.00 | 8,600 |
| 2024-04-26 | 1,609.00 | 1,627.00 | 1,605.00 | 1,605.00 | 8,025.00 | 5,550 |
| 2024-04-25 | 1,622.00 | 1,622.00 | 1,600.00 | 1,617.00 | 8,085.00 | 11,988 |
| 2024-04-24 | 1,609.00 | 1,638.00 | 1,602.00 | 1,625.00 | 8,125.00 | 7,975 |
| 2024-04-23 | 1,623.00 | 1,631.00 | 1,609.00 | 1,617.00 | 8,085.00 | 4,948 |
| 2024-04-22 | 1,624.00 | 1,699.00 | 1,601.00 | 1,623.00 | 8,115.00 | 7,516 |
| 2024-04-19 | 1,601.00 | 1,623.00 | 1,590.00 | 1,598.00 | 7,990.00 | 8,966 |
| 2024-04-18 | 1,595.00 | 1,626.00 | 1,595.00 | 1,603.00 | 8,015.00 | 12,361 |
| 2024-04-17 | 1,618.00 | 1,618.00 | 1,594.00 | 1,594.00 | 7,970.00 | 3,018 |
| 2024-04-16 | 1,606.00 | 1,629.00 | 1,585.00 | 1,597.00 | 7,985.00 | 13,117 |
| 2024-04-15 | 1,592.00 | 1,628.00 | 1,570.00 | 1,606.00 | 8,030.00 | 15,155 |
| 2024-04-12 | 1,712.00 | 1,712.00 | 1,583.00 | 1,583.00 | 7,915.00 | 30,201 |
| 2024-04-11 | 1,717.00 | 1,726.00 | 1,685.00 | 1,690.00 | 8,450.00 | 11,581 |
| 2024-04-09 | 1,712.00 | 1,730.00 | 1,703.00 | 1,703.00 | 8,515.00 | 9,602 |
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.