ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,078.00 | 1,330.00 | 1,060.00 | 1,160.00 | 5,800.00 | 1,320,269 |
| 2025-09-29 | 1,056.00 | 1,092.00 | 1,056.00 | 1,082.00 | 5,410.00 | 9,090 |
| 2025-09-26 | 1,102.00 | 1,109.00 | 1,059.00 | 1,070.00 | 5,350.00 | 25,281 |
| 2025-09-25 | 1,124.00 | 1,129.00 | 1,050.00 | 1,102.00 | 5,510.00 | 26,893 |
| 2025-09-24 | 1,151.00 | 1,151.00 | 1,111.00 | 1,124.00 | 5,620.00 | 17,334 |
| 2025-09-23 | 1,146.00 | 1,165.00 | 1,135.00 | 1,153.00 | 5,765.00 | 13,578 |
| 2025-09-22 | 1,156.00 | 1,166.00 | 1,145.00 | 1,146.00 | 5,730.00 | 19,077 |
| 2025-09-19 | 1,184.00 | 1,184.00 | 1,151.00 | 1,155.00 | 5,775.00 | 25,258 |
| 2025-09-18 | 1,173.00 | 1,201.00 | 1,173.00 | 1,180.00 | 5,900.00 | 25,177 |
| 2025-09-17 | 1,180.00 | 1,181.00 | 1,170.00 | 1,172.00 | 5,860.00 | 13,449 |
| 2025-09-16 | 1,209.00 | 1,210.00 | 1,171.00 | 1,171.00 | 5,855.00 | 34,558 |
| 2025-09-15 | 1,197.00 | 1,209.00 | 1,175.00 | 1,207.00 | 6,035.00 | 36,321 |
| 2025-09-12 | 1,205.00 | 1,264.00 | 1,174.00 | 1,197.00 | 5,985.00 | 70,516 |
| 2025-09-11 | 1,254.00 | 1,269.00 | 1,191.00 | 1,194.00 | 5,970.00 | 89,426 |
| 2025-09-10 | 1,268.00 | 1,313.00 | 1,225.00 | 1,234.00 | 6,170.00 | 128,963 |
| 2025-09-09 | 1,197.00 | 1,377.00 | 1,176.00 | 1,269.00 | 6,345.00 | 829,839 |
| 2025-09-08 | 1,243.00 | 1,278.00 | 1,174.00 | 1,198.00 | 5,990.00 | 239,695 |
| 2025-09-05 | 1,173.00 | 1,420.00 | 1,155.00 | 1,261.00 | 6,305.00 | 2,515,646 |
| 2025-09-04 | 1,098.00 | 1,105.00 | 1,084.00 | 1,099.00 | 5,495.00 | 45,201 |
| 2025-09-03 | 1,125.00 | 1,127.00 | 1,084.00 | 1,120.00 | 5,600.00 | 105,389 |
| 2025-09-02 | 1,033.00 | 1,293.00 | 1,021.00 | 1,138.00 | 5,690.00 | 1,704,987 |
| 2025-09-01 | 1,034.00 | 1,053.00 | 1,012.00 | 1,012.00 | 5,060.00 | 9,792 |
| 2025-08-29 | 1,072.00 | 1,072.00 | 1,031.00 | 1,034.00 | 5,170.00 | 3,093 |
| 2025-08-28 | 1,042.00 | 1,113.00 | 1,031.00 | 1,035.00 | 5,175.00 | 20,776 |
| 2025-08-27 | 1,070.00 | 1,073.00 | 1,039.00 | 1,040.00 | 5,200.00 | 4,708 |
| 2025-08-26 | 1,047.00 | 1,060.00 | 1,035.00 | 1,035.00 | 5,175.00 | 4,500 |
| 2025-08-25 | 1,040.00 | 1,073.00 | 1,039.00 | 1,043.00 | 5,215.00 | 2,292 |
| 2025-08-22 | 1,042.00 | 1,055.00 | 1,035.00 | 1,037.00 | 5,185.00 | 3,256 |
| 2025-08-21 | 1,036.00 | 1,053.00 | 1,036.00 | 1,042.00 | 5,210.00 | 3,269 |
| 2025-08-20 | 1,065.00 | 1,065.00 | 1,035.00 | 1,048.00 | 5,240.00 | 5,637 |
| 2025-08-19 | 1,081.00 | 1,098.00 | 1,070.00 | 1,074.00 | 5,370.00 | 2,494 |
| 2025-08-18 | 1,089.00 | 1,091.00 | 1,043.00 | 1,090.00 | 5,450.00 | 10,899 |
| 2025-08-14 | 1,093.00 | 1,106.00 | 1,081.00 | 1,081.00 | 5,405.00 | 4,288 |
| 2025-08-13 | 1,059.00 | 1,097.00 | 1,055.00 | 1,089.00 | 5,445.00 | 5,691 |
| 2025-08-12 | 1,081.00 | 1,083.00 | 1,055.00 | 1,059.00 | 5,295.00 | 5,510 |
| 2025-08-11 | 1,057.00 | 1,073.00 | 1,055.00 | 1,068.00 | 5,340.00 | 1,989 |
| 2025-08-08 | 1,056.00 | 1,086.00 | 1,055.00 | 1,057.00 | 5,285.00 | 6,909 |
| 2025-08-07 | 1,068.00 | 1,085.00 | 1,055.00 | 1,055.00 | 5,275.00 | 6,283 |
| 2025-08-06 | 1,059.00 | 1,068.00 | 1,055.00 | 1,061.00 | 5,305.00 | 1,855 |
| 2025-08-05 | 1,050.00 | 1,062.00 | 1,049.00 | 1,058.00 | 5,290.00 | 3,910 |
| 2025-08-04 | 1,043.00 | 1,066.00 | 1,034.00 | 1,050.00 | 5,250.00 | 4,217 |
| 2025-08-01 | 1,089.00 | 1,089.00 | 1,027.00 | 1,036.00 | 5,180.00 | 10,450 |
| 2025-07-31 | 1,074.00 | 1,074.00 | 1,050.00 | 1,072.00 | 5,360.00 | 4,936 |
| 2025-07-30 | 1,074.00 | 1,074.00 | 1,055.00 | 1,071.00 | 5,355.00 | 6,875 |
| 2025-07-29 | 1,053.00 | 1,071.00 | 1,044.00 | 1,060.00 | 5,300.00 | 4,162 |
| 2025-07-28 | 1,099.00 | 1,099.00 | 1,019.00 | 1,053.00 | 5,265.00 | 38,191 |
| 2025-07-25 | 1,136.00 | 1,137.00 | 1,088.00 | 1,099.00 | 5,495.00 | 21,816 |
| 2025-07-24 | 1,115.00 | 1,133.00 | 1,113.00 | 1,132.00 | 5,660.00 | 11,222 |
| 2025-07-23 | 1,134.00 | 1,134.00 | 1,112.00 | 1,115.00 | 5,575.00 | 13,862 |
| 2025-07-22 | 1,204.00 | 1,204.00 | 1,132.00 | 1,134.00 | 5,670.00 | 20,415 |
| 2025-07-21 | 1,165.00 | 1,260.00 | 1,164.00 | 1,166.00 | 5,830.00 | 54,466 |
| 2025-07-18 | 1,137.00 | 1,229.00 | 1,109.00 | 1,165.00 | 5,825.00 | 225,891 |
| 2025-07-17 | 1,082.00 | 1,316.00 | 1,057.00 | 1,137.00 | 5,685.00 | 1,326,525 |
| 2025-07-16 | 1,110.00 | 1,110.00 | 1,075.00 | 1,082.00 | 5,410.00 | 5,006 |
| 2025-07-15 | 1,084.00 | 1,132.00 | 1,075.00 | 1,110.00 | 5,550.00 | 14,003 |
| 2025-07-14 | 1,074.00 | 1,100.00 | 1,073.00 | 1,084.00 | 5,420.00 | 5,712 |
| 2025-07-11 | 1,059.00 | 1,100.00 | 1,059.00 | 1,073.00 | 5,365.00 | 4,590 |
| 2025-07-10 | 1,070.00 | 1,089.00 | 1,049.00 | 1,070.00 | 5,350.00 | 7,675 |
| 2025-07-09 | 1,062.00 | 1,080.00 | 1,048.00 | 1,069.00 | 5,345.00 | 7,447 |
| 2025-07-08 | 1,050.00 | 1,069.00 | 1,020.00 | 1,062.00 | 5,310.00 | 5,881 |
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.