ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3,320.00 | 3,335.00 | 3,270.00 | 3,285.00 | 16,425.00 | 22,026 |
| 2022-04-27 | 3,325.00 | 3,335.00 | 3,275.00 | 3,320.00 | 16,600.00 | 24,367 |
| 2022-04-26 | 3,380.00 | 3,400.00 | 3,365.00 | 3,385.00 | 16,925.00 | 11,081 |
| 2022-04-25 | 3,410.00 | 3,415.00 | 3,350.00 | 3,365.00 | 16,825.00 | 21,792 |
| 2022-04-22 | 3,460.00 | 3,480.00 | 3,425.00 | 3,440.00 | 17,200.00 | 14,511 |
| 2022-04-21 | 3,490.00 | 3,585.00 | 3,460.00 | 3,480.00 | 17,400.00 | 26,566 |
| 2022-04-20 | 3,460.00 | 3,485.00 | 3,460.00 | 3,480.00 | 17,400.00 | 9,632 |
| 2022-04-19 | 3,445.00 | 3,485.00 | 3,425.00 | 3,460.00 | 17,300.00 | 8,768 |
| 2022-04-18 | 3,480.00 | 3,545.00 | 3,445.00 | 3,445.00 | 17,225.00 | 19,621 |
| 2022-04-15 | 3,435.00 | 3,470.00 | 3,430.00 | 3,460.00 | 17,300.00 | 8,631 |
| 2022-04-14 | 3,465.00 | 3,500.00 | 3,450.00 | 3,470.00 | 17,350.00 | 13,791 |
| 2022-04-13 | 3,420.00 | 3,495.00 | 3,420.00 | 3,465.00 | 17,325.00 | 18,466 |
| 2022-04-12 | 3,500.00 | 3,505.00 | 3,410.00 | 3,425.00 | 17,125.00 | 19,906 |
| 2022-04-11 | 3,555.00 | 3,555.00 | 3,480.00 | 3,490.00 | 17,450.00 | 12,319 |
| 2022-04-08 | 3,540.00 | 3,570.00 | 3,495.00 | 3,515.00 | 17,575.00 | 16,672 |
| 2022-04-07 | 3,645.00 | 3,645.00 | 3,515.00 | 3,540.00 | 17,700.00 | 34,124 |
| 2022-04-06 | 3,675.00 | 3,680.00 | 3,630.00 | 3,650.00 | 18,250.00 | 20,588 |
| 2022-04-05 | 3,675.00 | 3,700.00 | 3,630.00 | 3,695.00 | 18,475.00 | 30,178 |
| 2022-04-04 | 3,650.00 | 3,685.00 | 3,630.00 | 3,670.00 | 18,350.00 | 22,749 |
| 2022-04-01 | 3,630.00 | 3,695.00 | 3,615.00 | 3,650.00 | 18,250.00 | 19,691 |
| 2022-03-31 | 3,665.00 | 3,690.00 | 3,640.00 | 3,645.00 | 18,225.00 | 26,530 |
| 2022-03-30 | 3,605.00 | 3,660.00 | 3,590.00 | 3,660.00 | 18,300.00 | 32,785 |
| 2022-03-29 | 3,545.00 | 3,685.00 | 3,545.00 | 3,595.00 | 17,975.00 | 61,709 |
| 2022-03-28 | 3,595.00 | 3,620.00 | 3,550.00 | 3,560.00 | 17,800.00 | 26,876 |
| 2022-03-25 | 3,585.00 | 3,720.00 | 3,550.00 | 3,595.00 | 17,975.00 | 182,397 |
| 2022-03-24 | 3,540.00 | 3,580.00 | 3,540.00 | 3,550.00 | 17,750.00 | 12,599 |
| 2022-03-23 | 3,570.00 | 3,605.00 | 3,565.00 | 3,575.00 | 17,875.00 | 23,645 |
| 2022-03-22 | 3,560.00 | 3,580.00 | 3,515.00 | 3,565.00 | 17,825.00 | 15,048 |
| 2022-03-21 | 3,575.00 | 3,575.00 | 3,540.00 | 3,560.00 | 17,800.00 | 16,182 |
| 2022-03-18 | 3,575.00 | 3,575.00 | 3,520.00 | 3,545.00 | 17,725.00 | 16,207 |
| 2022-03-17 | 3,515.00 | 3,555.00 | 3,500.00 | 3,535.00 | 17,675.00 | 15,320 |
| 2022-03-16 | 3,495.00 | 3,510.00 | 3,470.00 | 3,495.00 | 17,475.00 | 18,920 |
| 2022-03-15 | 3,440.00 | 3,470.00 | 3,390.00 | 3,455.00 | 17,275.00 | 16,789 |
| 2022-03-14 | 3,540.00 | 3,540.00 | 3,435.00 | 3,440.00 | 17,200.00 | 26,498 |
| 2022-03-11 | 3,470.00 | 3,560.00 | 3,465.00 | 3,525.00 | 17,625.00 | 13,422 |
| 2022-03-10 | 3,505.00 | 3,515.00 | 3,465.00 | 3,470.00 | 17,350.00 | 14,071 |
| 2022-03-08 | 3,450.00 | 3,510.00 | 3,420.00 | 3,455.00 | 17,275.00 | 14,417 |
| 2022-03-07 | 3,555.00 | 3,770.00 | 3,485.00 | 3,490.00 | 17,450.00 | 83,444 |
| 2022-03-04 | 3,605.00 | 3,640.00 | 3,590.00 | 3,605.00 | 18,025.00 | 24,574 |
| 2022-03-03 | 3,610.00 | 3,645.00 | 3,600.00 | 3,625.00 | 18,125.00 | 25,734 |
| 2022-03-02 | 3,540.00 | 3,620.00 | 3,535.00 | 3,600.00 | 18,000.00 | 28,594 |
| 2022-02-28 | 3,510.00 | 3,575.00 | 3,475.00 | 3,545.00 | 17,725.00 | 21,290 |
| 2022-02-25 | 3,500.00 | 3,560.00 | 3,455.00 | 3,540.00 | 17,700.00 | 28,630 |
| 2022-02-24 | 3,545.00 | 3,570.00 | 3,430.00 | 3,450.00 | 17,250.00 | 37,922 |
| 2022-02-23 | 3,565.00 | 3,605.00 | 3,550.00 | 3,570.00 | 17,850.00 | 25,818 |
| 2022-02-22 | 3,505.00 | 3,605.00 | 3,505.00 | 3,555.00 | 17,775.00 | 52,566 |
| 2022-02-21 | 3,520.00 | 3,665.00 | 3,460.00 | 3,590.00 | 17,950.00 | 137,823 |
| 2022-02-18 | 3,460.00 | 3,555.00 | 3,445.00 | 3,515.00 | 17,575.00 | 57,127 |
| 2022-02-17 | 3,495.00 | 3,820.00 | 3,445.00 | 3,510.00 | 17,550.00 | 883,549 |
| 2022-02-16 | 3,325.00 | 3,645.00 | 3,325.00 | 3,470.00 | 17,350.00 | 145,453 |
| 2022-02-15 | 3,330.00 | 3,435.00 | 3,280.00 | 3,300.00 | 16,500.00 | 23,528 |
| 2022-02-14 | 3,415.00 | 3,455.00 | 3,365.00 | 3,370.00 | 16,850.00 | 26,392 |
| 2022-02-11 | 3,610.00 | 3,610.00 | 3,475.00 | 3,480.00 | 17,400.00 | 35,501 |
| 2022-02-10 | 3,605.00 | 3,640.00 | 3,580.00 | 3,615.00 | 18,075.00 | 25,107 |
| 2022-02-09 | 3,520.00 | 3,735.00 | 3,510.00 | 3,605.00 | 18,025.00 | 86,490 |
| 2022-02-08 | 3,530.00 | 3,575.00 | 3,480.00 | 3,500.00 | 17,500.00 | 20,341 |
| 2022-02-07 | 3,550.00 | 3,610.00 | 3,450.00 | 3,530.00 | 17,650.00 | 27,092 |
| 2022-02-04 | 3,450.00 | 3,545.00 | 3,450.00 | 3,520.00 | 17,600.00 | 36,775 |
| 2022-02-03 | 3,405.00 | 3,510.00 | 3,405.00 | 3,485.00 | 17,425.00 | 40,230 |
| 2022-01-28 | 3,280.00 | 3,480.00 | 3,265.00 | 3,375.00 | 16,875.00 | 64,215 |
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.