ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 2,130.00 | 2,145.00 | 2,070.00 | 2,120.00 | 10,600.00 | 16,506 |
| 2023-10-13 | 2,250.00 | 2,250.00 | 2,105.00 | 2,130.00 | 10,650.00 | 45,836 |
| 2023-10-12 | 2,255.00 | 2,280.00 | 2,210.00 | 2,250.00 | 11,250.00 | 23,954 |
| 2023-10-11 | 2,135.00 | 2,250.00 | 2,135.00 | 2,200.00 | 11,000.00 | 37,505 |
| 2023-10-10 | 2,240.00 | 2,340.00 | 2,095.00 | 2,135.00 | 10,675.00 | 122,993 |
| 2023-10-06 | 2,070.00 | 2,270.00 | 2,070.00 | 2,265.00 | 11,325.00 | 124,477 |
| 2023-10-05 | 2,065.00 | 2,255.00 | 2,065.00 | 2,130.00 | 10,650.00 | 219,451 |
| 2023-10-04 | 2,055.00 | 2,115.00 | 1,980.00 | 2,075.00 | 10,375.00 | 73,098 |
| 2023-09-27 | 2,220.00 | 2,220.00 | 2,065.00 | 2,080.00 | 10,400.00 | 95,681 |
| 2023-09-26 | 2,000.00 | 2,270.00 | 1,990.00 | 2,115.00 | 10,575.00 | 438,838 |
| 2023-09-25 | 1,910.00 | 2,210.00 | 1,892.00 | 1,980.00 | 9,900.00 | 307,847 |
| 2023-09-22 | 1,886.00 | 1,910.00 | 1,860.00 | 1,885.00 | 9,425.00 | 2,581 |
| 2023-09-21 | 1,944.00 | 1,944.00 | 1,880.00 | 1,901.00 | 9,505.00 | 7,876 |
| 2023-09-20 | 1,954.00 | 1,989.00 | 1,933.00 | 1,945.00 | 9,725.00 | 4,921 |
| 2023-09-19 | 1,952.00 | 2,120.00 | 1,926.00 | 1,954.00 | 9,770.00 | 18,683 |
| 2023-09-18 | 1,964.00 | 1,965.00 | 1,943.00 | 1,953.00 | 9,765.00 | 3,307 |
| 2023-09-15 | 1,977.00 | 1,997.00 | 1,964.00 | 1,964.00 | 9,820.00 | 7,905 |
| 2023-09-14 | 1,965.00 | 1,985.00 | 1,950.00 | 1,978.00 | 9,890.00 | 6,122 |
| 2023-09-13 | 1,971.00 | 1,998.00 | 1,940.00 | 1,976.00 | 9,880.00 | 8,068 |
| 2023-09-12 | 2,020.00 | 2,045.00 | 1,986.00 | 2,000.00 | 10,000.00 | 7,321 |
| 2023-09-11 | 2,010.00 | 2,035.00 | 1,985.00 | 2,020.00 | 10,100.00 | 9,423 |
| 2023-09-08 | 1,927.00 | 2,020.00 | 1,927.00 | 1,991.00 | 9,955.00 | 29,161 |
| 2023-09-07 | 1,901.00 | 2,030.00 | 1,901.00 | 1,936.00 | 9,680.00 | 21,950 |
| 2023-09-06 | 1,919.00 | 2,005.00 | 1,874.00 | 1,936.00 | 9,680.00 | 38,186 |
| 2023-09-05 | 1,880.00 | 1,890.00 | 1,869.00 | 1,872.00 | 9,360.00 | 7,260 |
| 2023-09-04 | 1,894.00 | 1,912.00 | 1,856.00 | 1,872.00 | 9,360.00 | 11,711 |
| 2023-09-01 | 1,910.00 | 1,963.00 | 1,856.00 | 1,893.00 | 9,465.00 | 31,287 |
| 2023-08-31 | 1,919.00 | 1,919.00 | 1,900.00 | 1,900.00 | 9,500.00 | 10,010 |
| 2023-08-30 | 1,915.00 | 1,926.00 | 1,903.00 | 1,919.00 | 9,595.00 | 12,334 |
| 2023-08-29 | 1,930.00 | 1,998.00 | 1,896.00 | 1,910.00 | 9,550.00 | 49,290 |
| 2023-08-28 | 1,901.00 | 1,990.00 | 1,900.00 | 1,924.00 | 9,620.00 | 50,215 |
| 2023-08-25 | 1,805.00 | 2,295.00 | 1,787.00 | 1,918.00 | 9,590.00 | 379,991 |
| 2023-08-24 | 1,775.00 | 1,805.00 | 1,775.00 | 1,797.00 | 8,985.00 | 4,122 |
| 2023-08-23 | 1,796.00 | 1,818.00 | 1,765.00 | 1,774.00 | 8,870.00 | 11,781 |
| 2023-08-22 | 1,796.00 | 1,800.00 | 1,764.00 | 1,791.00 | 8,955.00 | 6,617 |
| 2023-08-21 | 1,770.00 | 1,777.00 | 1,731.00 | 1,768.00 | 8,840.00 | 5,333 |
| 2023-08-18 | 1,772.00 | 1,800.00 | 1,750.00 | 1,769.00 | 8,845.00 | 15,595 |
| 2023-08-17 | 1,760.00 | 1,796.00 | 1,727.00 | 1,772.00 | 8,860.00 | 17,793 |
| 2023-08-16 | 1,841.00 | 1,850.00 | 1,762.00 | 1,771.00 | 8,855.00 | 32,414 |
| 2023-08-14 | 1,909.00 | 1,916.00 | 1,860.00 | 1,860.00 | 9,300.00 | 19,732 |
| 2023-08-11 | 1,904.00 | 1,930.00 | 1,902.00 | 1,928.00 | 9,640.00 | 11,410 |
| 2023-08-10 | 1,881.00 | 1,920.00 | 1,867.00 | 1,902.00 | 9,510.00 | 12,316 |
| 2023-08-09 | 1,838.00 | 1,880.00 | 1,838.00 | 1,880.00 | 9,400.00 | 11,558 |
| 2023-08-08 | 1,873.00 | 1,883.00 | 1,837.00 | 1,838.00 | 9,190.00 | 6,175 |
| 2023-08-07 | 1,900.00 | 1,900.00 | 1,870.00 | 1,880.00 | 9,400.00 | 6,315 |
| 2023-08-04 | 1,919.00 | 1,919.00 | 1,853.00 | 1,876.00 | 9,380.00 | 8,175 |
| 2023-08-03 | 1,866.00 | 1,889.00 | 1,829.00 | 1,850.00 | 9,250.00 | 11,027 |
| 2023-08-02 | 1,831.00 | 1,984.00 | 1,831.00 | 1,866.00 | 9,330.00 | 18,947 |
| 2023-08-01 | 1,835.00 | 1,849.00 | 1,826.00 | 1,831.00 | 9,155.00 | 10,279 |
| 2023-07-31 | 1,811.00 | 1,863.00 | 1,788.00 | 1,833.00 | 9,165.00 | 9,414 |
| 2023-07-28 | 1,800.00 | 1,830.00 | 1,716.00 | 1,792.00 | 8,960.00 | 19,236 |
| 2023-07-27 | 1,702.00 | 1,782.00 | 1,702.00 | 1,780.00 | 8,900.00 | 9,121 |
| 2023-07-26 | 1,808.00 | 1,821.00 | 1,671.00 | 1,702.00 | 8,510.00 | 45,970 |
| 2023-07-25 | 1,945.00 | 1,959.00 | 1,801.00 | 1,807.00 | 9,035.00 | 61,604 |
| 2023-07-24 | 2,005.00 | 2,005.00 | 1,929.00 | 1,945.00 | 9,725.00 | 22,608 |
| 2023-07-21 | 2,010.00 | 2,050.00 | 1,997.00 | 2,010.00 | 10,050.00 | 12,364 |
| 2023-07-20 | 1,993.00 | 2,005.00 | 1,992.00 | 1,993.00 | 9,965.00 | 7,011 |
| 2023-07-19 | 1,996.00 | 2,020.00 | 1,992.00 | 1,995.00 | 9,975.00 | 11,979 |
| 2023-07-18 | 2,015.00 | 2,030.00 | 1,995.00 | 1,998.00 | 9,990.00 | 8,132 |
| 2023-07-17 | 2,010.00 | 2,035.00 | 1,997.00 | 2,005.00 | 10,025.00 | 17,283 |
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.