ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 1,712.00 | 1,730.00 | 1,703.00 | 1,703.00 | 8,515.00 | 9,602 |
| 2024-04-08 | 1,763.00 | 1,763.00 | 1,718.00 | 1,718.00 | 8,590.00 | 11,723 |
| 2024-04-05 | 1,805.00 | 1,805.00 | 1,730.00 | 1,749.00 | 8,745.00 | 17,558 |
| 2024-04-04 | 1,803.00 | 1,826.00 | 1,775.00 | 1,784.00 | 8,920.00 | 7,421 |
| 2024-04-03 | 1,817.00 | 1,833.00 | 1,784.00 | 1,803.00 | 9,015.00 | 7,783 |
| 2024-04-02 | 1,837.00 | 1,861.00 | 1,813.00 | 1,817.00 | 9,085.00 | 8,118 |
| 2024-04-01 | 1,839.00 | 1,864.00 | 1,816.00 | 1,856.00 | 9,280.00 | 11,853 |
| 2024-03-29 | 1,843.00 | 1,843.00 | 1,796.00 | 1,816.00 | 9,080.00 | 17,186 |
| 2024-03-28 | 1,826.00 | 1,897.00 | 1,813.00 | 1,843.00 | 9,215.00 | 12,880 |
| 2024-03-27 | 1,886.00 | 1,913.00 | 1,840.00 | 1,843.00 | 9,215.00 | 14,399 |
| 2024-03-26 | 1,975.00 | 1,980.00 | 1,826.00 | 1,893.00 | 9,465.00 | 28,309 |
| 2024-03-25 | 1,925.00 | 1,966.00 | 1,885.00 | 1,938.00 | 9,690.00 | 66,923 |
| 2024-03-22 | 1,824.00 | 1,911.00 | 1,824.00 | 1,873.00 | 9,365.00 | 21,854 |
| 2024-03-21 | 1,919.00 | 1,958.00 | 1,824.00 | 1,824.00 | 9,120.00 | 65,350 |
| 2024-03-20 | 1,878.00 | 1,930.00 | 1,830.00 | 1,868.00 | 9,340.00 | 46,581 |
| 2024-03-19 | 1,873.00 | 1,927.00 | 1,805.00 | 1,855.00 | 9,275.00 | 67,510 |
| 2024-03-18 | 1,715.00 | 1,872.00 | 1,715.00 | 1,868.00 | 9,340.00 | 54,862 |
| 2024-03-15 | 1,708.00 | 1,800.00 | 1,698.00 | 1,737.00 | 8,685.00 | 12,338 |
| 2024-03-14 | 1,709.00 | 1,720.00 | 1,686.00 | 1,708.00 | 8,540.00 | 18,126 |
| 2024-03-13 | 1,718.00 | 1,724.00 | 1,698.00 | 1,709.00 | 8,545.00 | 15,656 |
| 2024-03-12 | 1,735.00 | 1,736.00 | 1,715.00 | 1,718.00 | 8,590.00 | 8,080 |
| 2024-03-11 | 1,724.00 | 1,749.00 | 1,719.00 | 1,734.00 | 8,670.00 | 6,782 |
| 2024-03-08 | 1,740.00 | 1,758.00 | 1,725.00 | 1,733.00 | 8,665.00 | 10,326 |
| 2024-03-07 | 1,770.00 | 1,770.00 | 1,702.00 | 1,740.00 | 8,700.00 | 20,319 |
| 2024-03-06 | 1,773.00 | 1,773.00 | 1,743.00 | 1,770.00 | 8,850.00 | 15,387 |
| 2024-03-05 | 1,793.00 | 1,809.00 | 1,747.00 | 1,772.00 | 8,860.00 | 20,716 |
| 2024-03-04 | 1,835.00 | 1,835.00 | 1,791.00 | 1,791.00 | 8,955.00 | 16,361 |
| 2024-02-29 | 1,840.00 | 1,840.00 | 1,814.00 | 1,824.00 | 9,120.00 | 8,923 |
| 2024-02-28 | 1,849.00 | 1,862.00 | 1,810.00 | 1,820.00 | 9,100.00 | 7,751 |
| 2024-02-27 | 1,862.00 | 1,900.00 | 1,835.00 | 1,859.00 | 9,295.00 | 7,924 |
| 2024-02-26 | 1,885.00 | 1,886.00 | 1,847.00 | 1,862.00 | 9,310.00 | 10,149 |
| 2024-02-23 | 1,884.00 | 1,894.00 | 1,858.00 | 1,885.00 | 9,425.00 | 7,758 |
| 2024-02-22 | 1,867.00 | 1,882.00 | 1,859.00 | 1,876.00 | 9,380.00 | 7,591 |
| 2024-02-21 | 1,876.00 | 1,898.00 | 1,861.00 | 1,881.00 | 9,405.00 | 9,774 |
| 2024-02-20 | 1,887.00 | 1,897.00 | 1,869.00 | 1,876.00 | 9,380.00 | 9,518 |
| 2024-02-19 | 1,857.00 | 1,898.00 | 1,857.00 | 1,886.00 | 9,430.00 | 7,469 |
| 2024-02-16 | 1,871.00 | 1,883.00 | 1,840.00 | 1,882.00 | 9,410.00 | 9,959 |
| 2024-02-15 | 1,866.00 | 1,895.00 | 1,860.00 | 1,869.00 | 9,345.00 | 10,334 |
| 2024-02-14 | 1,825.00 | 1,894.00 | 1,825.00 | 1,884.00 | 9,420.00 | 16,856 |
| 2024-02-13 | 1,817.00 | 1,869.00 | 1,817.00 | 1,860.00 | 9,300.00 | 14,177 |
| 2024-02-08 | 1,830.00 | 1,830.00 | 1,802.00 | 1,810.00 | 9,050.00 | 9,614 |
| 2024-02-07 | 1,824.00 | 1,833.00 | 1,810.00 | 1,810.00 | 9,050.00 | 18,027 |
| 2024-02-06 | 1,835.00 | 1,847.00 | 1,811.00 | 1,825.00 | 9,125.00 | 6,165 |
| 2024-02-05 | 1,849.00 | 1,864.00 | 1,828.00 | 1,838.00 | 9,190.00 | 6,074 |
| 2024-02-02 | 1,824.00 | 1,850.00 | 1,799.00 | 1,849.00 | 9,245.00 | 16,716 |
| 2024-02-01 | 1,820.00 | 1,820.00 | 1,780.00 | 1,812.00 | 9,060.00 | 7,753 |
| 2024-01-31 | 1,850.00 | 1,851.00 | 1,801.00 | 1,812.00 | 9,060.00 | 7,409 |
| 2024-01-30 | 1,828.00 | 1,864.00 | 1,816.00 | 1,843.00 | 9,215.00 | 6,219 |
| 2024-01-29 | 1,830.00 | 1,845.00 | 1,805.00 | 1,819.00 | 9,095.00 | 8,898 |
| 2024-01-26 | 1,831.00 | 1,833.00 | 1,808.00 | 1,819.00 | 9,095.00 | 9,069 |
| 2024-01-25 | 1,839.00 | 1,839.00 | 1,801.00 | 1,826.00 | 9,130.00 | 9,725 |
| 2024-01-24 | 1,880.00 | 1,880.00 | 1,831.00 | 1,839.00 | 9,195.00 | 7,231 |
| 2024-01-23 | 1,853.00 | 1,864.00 | 1,845.00 | 1,848.00 | 9,240.00 | 5,774 |
| 2024-01-22 | 1,887.00 | 1,887.00 | 1,851.00 | 1,859.00 | 9,295.00 | 8,471 |
| 2024-01-19 | 1,877.00 | 1,882.00 | 1,857.00 | 1,869.00 | 9,345.00 | 4,932 |
| 2024-01-18 | 1,847.00 | 1,882.00 | 1,847.00 | 1,859.00 | 9,295.00 | 10,976 |
| 2024-01-17 | 1,921.00 | 1,921.00 | 1,859.00 | 1,862.00 | 9,310.00 | 15,046 |
| 2024-01-16 | 1,970.00 | 1,977.00 | 1,897.00 | 1,902.00 | 9,510.00 | 13,866 |
| 2024-01-15 | 1,985.00 | 1,985.00 | 1,950.00 | 1,960.00 | 9,800.00 | 14,084 |
| 2024-01-12 | 1,990.00 | 1,998.00 | 1,973.00 | 1,985.00 | 9,925.00 | 8,648 |
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.