ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3,345.00 | 3,400.00 | 3,270.00 | 3,280.00 | 16,400.00 | 32,476 |
| 2022-01-26 | 3,315.00 | 3,410.00 | 3,305.00 | 3,345.00 | 16,725.00 | 31,646 |
| 2022-01-25 | 3,455.00 | 3,510.00 | 3,330.00 | 3,360.00 | 16,800.00 | 43,887 |
| 2022-01-24 | 3,520.00 | 3,555.00 | 3,455.00 | 3,455.00 | 17,275.00 | 42,699 |
| 2022-01-21 | 3,710.00 | 3,775.00 | 3,520.00 | 3,555.00 | 17,775.00 | 78,477 |
| 2022-01-20 | 3,470.00 | 3,815.00 | 3,470.00 | 3,610.00 | 18,050.00 | 128,595 |
| 2022-01-19 | 3,500.00 | 3,580.00 | 3,455.00 | 3,500.00 | 17,500.00 | 54,604 |
| 2022-01-18 | 3,660.00 | 3,695.00 | 3,560.00 | 3,560.00 | 17,800.00 | 45,618 |
| 2022-01-17 | 3,765.00 | 3,795.00 | 3,670.00 | 3,670.00 | 18,350.00 | 56,913 |
| 2022-01-14 | 3,865.00 | 3,880.00 | 3,750.00 | 3,765.00 | 18,825.00 | 99,213 |
| 2022-01-13 | 3,940.00 | 3,955.00 | 3,810.00 | 3,865.00 | 19,325.00 | 156,850 |
| 2022-01-12 | 3,880.00 | 4,190.00 | 3,870.00 | 3,940.00 | 19,700.00 | 634,990 |
| 2022-01-11 | 4,050.00 | 4,340.00 | 3,745.00 | 3,940.00 | 19,700.00 | 2,835,396 |
| 2022-01-10 | 3,840.00 | 3,910.00 | 3,780.00 | 3,780.00 | 18,900.00 | 74,805 |
| 2022-01-07 | 3,865.00 | 3,870.00 | 3,795.00 | 3,815.00 | 19,075.00 | 80,695 |
| 2022-01-06 | 3,700.00 | 4,275.00 | 3,680.00 | 3,800.00 | 19,000.00 | 1,166,352 |
| 2022-01-05 | 3,780.00 | 3,810.00 | 3,740.00 | 3,740.00 | 18,700.00 | 34,905 |
| 2022-01-04 | 3,770.00 | 3,780.00 | 3,735.00 | 3,780.00 | 18,900.00 | 13,433 |
| 2022-01-03 | 3,760.00 | 3,780.00 | 3,720.00 | 3,765.00 | 18,825.00 | 26,169 |
| 2021-12-30 | 3,730.00 | 3,780.00 | 3,710.00 | 3,760.00 | 18,800.00 | 22,957 |
| 2021-12-29 | 3,655.00 | 3,950.00 | 3,650.00 | 3,730.00 | 18,650.00 | 134,082 |
| 2021-12-28 | 3,710.00 | 3,715.00 | 3,665.00 | 3,675.00 | 18,375.00 | 25,415 |
| 2021-12-27 | 3,655.00 | 3,895.00 | 3,610.00 | 3,700.00 | 18,500.00 | 102,245 |
| 2021-12-24 | 3,625.00 | 3,780.00 | 3,620.00 | 3,620.00 | 18,100.00 | 33,525 |
| 2021-12-23 | 3,615.00 | 3,690.00 | 3,600.00 | 3,610.00 | 18,050.00 | 18,308 |
| 2021-12-22 | 3,620.00 | 3,660.00 | 3,590.00 | 3,610.00 | 18,050.00 | 15,018 |
| 2021-12-21 | 3,650.00 | 3,655.00 | 3,575.00 | 3,605.00 | 18,025.00 | 20,286 |
| 2021-12-20 | 3,715.00 | 3,735.00 | 3,610.00 | 3,650.00 | 18,250.00 | 24,001 |
| 2021-12-17 | 3,695.00 | 3,770.00 | 3,695.00 | 3,715.00 | 18,575.00 | 23,474 |
| 2021-12-16 | 3,735.00 | 3,760.00 | 3,710.00 | 3,720.00 | 18,600.00 | 17,637 |
| 2021-12-15 | 3,650.00 | 3,780.00 | 3,630.00 | 3,735.00 | 18,675.00 | 35,745 |
| 2021-12-14 | 3,680.00 | 3,710.00 | 3,660.00 | 3,665.00 | 18,325.00 | 25,125 |
| 2021-12-13 | 3,725.00 | 3,765.00 | 3,695.00 | 3,695.00 | 18,475.00 | 32,153 |
| 2021-12-10 | 3,720.00 | 3,740.00 | 3,670.00 | 3,705.00 | 18,525.00 | 53,202 |
| 2021-12-09 | 3,605.00 | 4,060.00 | 3,595.00 | 3,720.00 | 18,600.00 | 596,144 |
| 2021-12-08 | 3,610.00 | 3,680.00 | 3,595.00 | 3,595.00 | 17,975.00 | 62,772 |
| 2021-12-07 | 3,490.00 | 4,020.00 | 3,485.00 | 3,615.00 | 18,075.00 | 692,560 |
| 2021-12-06 | 3,465.00 | 3,530.00 | 3,415.00 | 3,500.00 | 17,500.00 | 12,602 |
| 2021-12-03 | 3,420.00 | 3,530.00 | 3,420.00 | 3,460.00 | 17,300.00 | 22,405 |
| 2021-12-02 | 3,355.00 | 3,455.00 | 3,230.00 | 3,430.00 | 17,150.00 | 27,277 |
| 2021-12-01 | 3,230.00 | 3,380.00 | 3,230.00 | 3,355.00 | 16,775.00 | 28,861 |
| 2021-11-30 | 3,480.00 | 3,555.00 | 3,260.00 | 3,280.00 | 16,400.00 | 64,778 |
| 2021-11-29 | 3,475.00 | 3,545.00 | 3,470.00 | 3,480.00 | 17,400.00 | 37,172 |
| 2021-11-26 | 3,680.00 | 3,700.00 | 3,575.00 | 3,585.00 | 17,925.00 | 43,102 |
| 2021-11-25 | 3,695.00 | 3,730.00 | 3,685.00 | 3,690.00 | 18,450.00 | 26,787 |
| 2021-11-24 | 3,740.00 | 3,785.00 | 3,680.00 | 3,705.00 | 18,525.00 | 37,912 |
| 2021-11-23 | 3,730.00 | 3,790.00 | 3,730.00 | 3,740.00 | 18,700.00 | 27,834 |
| 2021-11-22 | 3,840.00 | 3,845.00 | 3,760.00 | 3,765.00 | 18,825.00 | 40,900 |
| 2021-11-19 | 3,830.00 | 3,865.00 | 3,810.00 | 3,830.00 | 19,150.00 | 31,395 |
| 2021-11-18 | 3,885.00 | 3,895.00 | 3,820.00 | 3,845.00 | 19,225.00 | 27,593 |
| 2021-11-17 | 3,965.00 | 3,980.00 | 3,880.00 | 3,880.00 | 19,400.00 | 32,728 |
| 2021-11-16 | 3,970.00 | 3,990.00 | 3,940.00 | 3,960.00 | 19,800.00 | 23,853 |
| 2021-11-15 | 3,940.00 | 4,005.00 | 3,940.00 | 3,970.00 | 19,850.00 | 31,652 |
| 2021-11-12 | 3,900.00 | 3,940.00 | 3,900.00 | 3,925.00 | 19,625.00 | 18,578 |
| 2021-11-11 | 3,935.00 | 3,970.00 | 3,860.00 | 3,875.00 | 19,375.00 | 47,099 |
| 2021-11-10 | 3,975.00 | 4,035.00 | 3,935.00 | 3,950.00 | 19,750.00 | 51,725 |
| 2021-11-09 | 4,010.00 | 4,050.00 | 4,005.00 | 4,020.00 | 20,100.00 | 22,194 |
| 2021-11-08 | 3,985.00 | 4,180.00 | 3,950.00 | 4,035.00 | 20,175.00 | 82,260 |
| 2021-11-05 | 4,040.00 | 4,040.00 | 3,960.00 | 3,985.00 | 19,925.00 | 36,949 |
| 2021-11-04 | 4,070.00 | 4,090.00 | 4,000.00 | 4,005.00 | 20,025.00 | 32,345 |
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.