ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,010.00 | 1,034.00 | 973.00 | 1,000.00 | 5,000.00 | 8,507 |
| 2025-12-30 | 1,021.00 | 1,021.00 | 999.00 | 1,010.00 | 5,050.00 | 3,793 |
| 2025-12-29 | 1,005.00 | 1,045.00 | 1,005.00 | 1,021.00 | 5,105.00 | 7,305 |
| 2025-12-26 | 1,014.00 | 1,024.00 | 1,005.00 | 1,013.00 | 5,065.00 | 5,744 |
| 2025-12-24 | 990.00 | 1,060.00 | 980.00 | 1,014.00 | 5,070.00 | 33,058 |
| 2025-12-23 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 4,950.00 | 6,434 |
| 2025-12-22 | 995.00 | 1,019.00 | 994.00 | 1,000.00 | 5,000.00 | 7,572 |
| 2025-12-19 | 999.00 | 1,006.00 | 984.00 | 1,000.00 | 5,000.00 | 7,488 |
| 2025-12-18 | 1,000.00 | 1,013.00 | 995.00 | 999.00 | 4,995.00 | 4,142 |
| 2025-12-17 | 1,002.00 | 1,028.00 | 988.00 | 1,007.00 | 5,035.00 | 17,608 |
| 2025-12-16 | 1,009.00 | 1,108.00 | 988.00 | 1,002.00 | 5,010.00 | 57,081 |
| 2025-12-15 | 1,004.00 | 1,004.00 | 987.00 | 1,000.00 | 5,000.00 | 4,775 |
| 2025-12-12 | 1,015.00 | 1,015.00 | 998.00 | 1,001.00 | 5,005.00 | 5,233 |
| 2025-12-11 | 1,011.00 | 1,015.00 | 1,006.00 | 1,006.00 | 5,030.00 | 5,043 |
| 2025-12-10 | 1,000.00 | 1,023.00 | 1,000.00 | 1,010.00 | 5,050.00 | 7,086 |
| 2025-12-09 | 1,009.00 | 1,031.00 | 1,006.00 | 1,006.00 | 5,030.00 | 5,521 |
| 2025-12-08 | 1,003.00 | 1,038.00 | 1,000.00 | 1,020.00 | 5,100.00 | 10,707 |
| 2025-12-05 | 992.00 | 1,005.00 | 985.00 | 998.00 | 4,990.00 | 7,343 |
| 2025-12-04 | 1,000.00 | 1,000.00 | 980.00 | 992.00 | 4,960.00 | 7,808 |
| 2025-12-03 | 1,014.00 | 1,014.00 | 994.00 | 996.00 | 4,980.00 | 9,278 |
| 2025-12-02 | 1,002.00 | 1,010.00 | 1,000.00 | 1,002.00 | 5,010.00 | 5,463 |
| 2025-12-01 | 995.00 | 1,016.00 | 995.00 | 1,002.00 | 5,010.00 | 7,895 |
| 2025-11-28 | 994.00 | 998.00 | 988.00 | 997.00 | 4,985.00 | 10,916 |
| 2025-11-27 | 1,000.00 | 1,000.00 | 980.00 | 986.00 | 4,930.00 | 16,767 |
| 2025-11-26 | 995.00 | 995.00 | 976.00 | 989.00 | 4,945.00 | 17,592 |
| 2025-11-25 | 1,015.00 | 1,032.00 | 978.00 | 980.00 | 4,900.00 | 40,886 |
| 2025-11-24 | 1,033.00 | 1,041.00 | 1,015.00 | 1,024.00 | 5,120.00 | 17,300 |
| 2025-11-21 | 1,056.00 | 1,056.00 | 1,025.00 | 1,031.00 | 5,155.00 | 15,992 |
| 2025-11-20 | 1,050.00 | 1,056.00 | 1,035.00 | 1,056.00 | 5,280.00 | 4,279 |
| 2025-11-19 | 1,025.00 | 1,055.00 | 1,018.00 | 1,045.00 | 5,225.00 | 11,153 |
| 2025-11-18 | 1,051.00 | 1,066.00 | 1,029.00 | 1,030.00 | 5,150.00 | 20,078 |
| 2025-11-17 | 1,064.00 | 1,075.00 | 1,038.00 | 1,064.00 | 5,320.00 | 15,596 |
| 2025-11-14 | 1,053.00 | 1,076.00 | 1,048.00 | 1,050.00 | 5,250.00 | 12,802 |
| 2025-11-13 | 1,054.00 | 1,078.00 | 1,051.00 | 1,053.00 | 5,265.00 | 12,752 |
| 2025-11-12 | 1,055.00 | 1,083.00 | 1,029.00 | 1,050.00 | 5,250.00 | 21,065 |
| 2025-11-11 | 1,064.00 | 1,082.00 | 1,047.00 | 1,055.00 | 5,275.00 | 4,893 |
| 2025-11-10 | 1,036.00 | 1,080.00 | 1,029.00 | 1,056.00 | 5,280.00 | 8,975 |
| 2025-11-07 | 1,070.00 | 1,070.00 | 1,028.00 | 1,043.00 | 5,215.00 | 36,229 |
| 2025-11-06 | 1,085.00 | 1,085.00 | 1,052.00 | 1,061.00 | 5,305.00 | 7,129 |
| 2025-11-05 | 1,085.00 | 1,085.00 | 1,030.00 | 1,058.00 | 5,290.00 | 10,392 |
| 2025-11-04 | 1,051.00 | 1,071.00 | 1,030.00 | 1,045.00 | 5,225.00 | 22,902 |
| 2025-11-03 | 1,094.00 | 1,100.00 | 1,051.00 | 1,051.00 | 5,255.00 | 36,808 |
| 2025-10-31 | 1,094.00 | 1,117.00 | 1,080.00 | 1,095.00 | 5,475.00 | 6,979 |
| 2025-10-30 | 1,116.00 | 1,139.00 | 1,093.00 | 1,094.00 | 5,470.00 | 21,696 |
| 2025-10-29 | 1,134.00 | 1,136.00 | 1,116.00 | 1,116.00 | 5,580.00 | 12,794 |
| 2025-10-28 | 1,144.00 | 1,173.00 | 1,124.00 | 1,134.00 | 5,670.00 | 17,419 |
| 2025-10-27 | 1,100.00 | 1,155.00 | 1,095.00 | 1,143.00 | 5,715.00 | 25,698 |
| 2025-10-24 | 1,090.00 | 1,119.00 | 1,090.00 | 1,105.00 | 5,525.00 | 17,360 |
| 2025-10-23 | 1,115.00 | 1,120.00 | 1,063.00 | 1,090.00 | 5,450.00 | 15,648 |
| 2025-10-22 | 1,077.00 | 1,184.00 | 1,059.00 | 1,111.00 | 5,555.00 | 96,382 |
| 2025-10-21 | 1,080.00 | 1,092.00 | 1,065.00 | 1,077.00 | 5,385.00 | 16,192 |
| 2025-10-20 | 1,068.00 | 1,093.00 | 1,061.00 | 1,077.00 | 5,385.00 | 11,806 |
| 2025-10-17 | 1,101.00 | 1,101.00 | 1,067.00 | 1,068.00 | 5,340.00 | 21,844 |
| 2025-10-16 | 1,117.00 | 1,120.00 | 1,081.00 | 1,083.00 | 5,415.00 | 13,557 |
| 2025-10-15 | 1,092.00 | 1,105.00 | 1,080.00 | 1,103.00 | 5,515.00 | 20,645 |
| 2025-10-14 | 1,089.00 | 1,119.00 | 1,088.00 | 1,092.00 | 5,460.00 | 27,813 |
| 2025-10-13 | 1,074.00 | 1,111.00 | 1,074.00 | 1,089.00 | 5,445.00 | 24,139 |
| 2025-10-10 | 1,121.00 | 1,123.00 | 1,089.00 | 1,106.00 | 5,530.00 | 36,156 |
| 2025-10-02 | 1,130.00 | 1,130.00 | 1,108.00 | 1,121.00 | 5,605.00 | 46,413 |
| 2025-10-01 | 1,162.00 | 1,197.00 | 1,112.00 | 1,128.00 | 5,640.00 | 183,449 |
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.