ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,095.00 | 1,095.00 | 1,041.00 | 1,060.00 | 5,300.00 | 7,512 |
| 2025-07-04 | 1,100.00 | 1,135.00 | 1,041.00 | 1,048.00 | 5,240.00 | 60,593 |
| 2025-07-03 | 1,026.00 | 1,041.00 | 1,026.00 | 1,041.00 | 5,205.00 | 15,955 |
| 2025-07-02 | 1,022.00 | 1,033.00 | 1,020.00 | 1,026.00 | 5,130.00 | 5,365 |
| 2025-07-01 | 1,027.00 | 1,027.00 | 1,012.00 | 1,022.00 | 5,110.00 | 4,961 |
| 2025-06-30 | 1,025.00 | 1,025.00 | 1,005.00 | 1,020.00 | 5,100.00 | 2,742 |
| 2025-06-27 | 1,020.00 | 1,025.00 | 1,011.00 | 1,024.00 | 5,120.00 | 3,579 |
| 2025-06-26 | 1,015.00 | 1,024.00 | 1,007.00 | 1,020.00 | 5,100.00 | 8,055 |
| 2025-06-25 | 1,025.00 | 1,035.00 | 1,011.00 | 1,025.00 | 5,125.00 | 16,337 |
| 2025-06-24 | 1,011.00 | 1,048.00 | 1,000.00 | 1,040.00 | 5,200.00 | 23,371 |
| 2025-06-23 | 1,025.00 | 1,038.00 | 984.00 | 1,011.00 | 5,055.00 | 10,105 |
| 2025-06-20 | 1,021.00 | 1,040.00 | 1,012.00 | 1,034.00 | 5,170.00 | 8,604 |
| 2025-06-19 | 1,031.00 | 1,037.00 | 1,017.00 | 1,021.00 | 5,105.00 | 5,307 |
| 2025-06-18 | 1,011.00 | 1,043.00 | 1,010.00 | 1,027.00 | 5,135.00 | 9,980 |
| 2025-06-17 | 1,049.00 | 1,049.00 | 1,018.00 | 1,019.00 | 5,095.00 | 7,406 |
| 2025-06-16 | 1,021.00 | 1,040.00 | 1,016.00 | 1,029.00 | 5,145.00 | 4,597 |
| 2025-06-13 | 1,028.00 | 1,032.00 | 1,010.00 | 1,020.00 | 5,100.00 | 5,972 |
| 2025-06-12 | 1,050.00 | 1,050.00 | 1,021.00 | 1,032.00 | 5,160.00 | 7,885 |
| 2025-06-11 | 1,030.00 | 1,030.00 | 1,005.00 | 1,021.00 | 5,105.00 | 6,872 |
| 2025-06-10 | 1,046.00 | 1,046.00 | 1,020.00 | 1,030.00 | 5,150.00 | 3,952 |
| 2025-06-09 | 1,029.00 | 1,030.00 | 1,011.00 | 1,023.00 | 5,115.00 | 8,421 |
| 2025-06-05 | 1,025.00 | 1,040.00 | 1,010.00 | 1,029.00 | 5,145.00 | 7,223 |
| 2025-06-04 | 1,000.00 | 1,027.00 | 1,000.00 | 1,017.00 | 5,085.00 | 4,753 |
| 2025-06-02 | 1,011.00 | 1,011.00 | 996.00 | 1,000.00 | 5,000.00 | 4,374 |
| 2025-05-30 | 1,030.00 | 1,030.00 | 1,000.00 | 1,001.00 | 5,005.00 | 5,721 |
| 2025-05-29 | 1,010.00 | 1,010.00 | 997.00 | 1,009.00 | 5,045.00 | 3,614 |
| 2025-05-28 | 1,020.00 | 1,020.00 | 1,002.00 | 1,002.00 | 5,010.00 | 3,131 |
| 2025-05-27 | 1,000.00 | 1,012.00 | 997.00 | 997.00 | 4,985.00 | 5,802 |
| 2025-05-26 | 1,024.00 | 1,064.00 | 970.00 | 1,000.00 | 5,000.00 | 20,012 |
| 2025-05-23 | 1,049.00 | 1,059.00 | 1,016.00 | 1,024.00 | 5,120.00 | 18,208 |
| 2025-05-22 | 1,029.00 | 1,043.00 | 1,015.00 | 1,033.00 | 5,165.00 | 6,833 |
| 2025-05-21 | 1,014.00 | 1,040.00 | 1,010.00 | 1,029.00 | 5,145.00 | 7,500 |
| 2025-05-20 | 1,022.00 | 1,027.00 | 1,013.00 | 1,027.00 | 5,135.00 | 4,167 |
| 2025-05-19 | 1,051.00 | 1,051.00 | 1,011.00 | 1,022.00 | 5,110.00 | 3,925 |
| 2025-05-16 | 1,074.00 | 1,074.00 | 1,030.00 | 1,051.00 | 5,255.00 | 6,285 |
| 2025-05-15 | 1,080.00 | 1,080.00 | 1,060.00 | 1,074.00 | 5,370.00 | 15,593 |
| 2025-05-14 | 1,043.00 | 1,064.00 | 1,040.00 | 1,055.00 | 5,275.00 | 3,627 |
| 2025-05-13 | 1,063.00 | 1,067.00 | 1,050.00 | 1,055.00 | 5,275.00 | 3,859 |
| 2025-05-12 | 1,017.00 | 1,057.00 | 1,017.00 | 1,056.00 | 5,280.00 | 5,044 |
| 2025-05-09 | 1,041.00 | 1,052.00 | 1,004.00 | 1,017.00 | 5,085.00 | 6,242 |
| 2025-05-08 | 1,050.00 | 1,050.00 | 1,000.00 | 1,041.00 | 5,205.00 | 6,336 |
| 2025-05-07 | 1,050.00 | 1,050.00 | 1,033.00 | 1,050.00 | 5,250.00 | 7,360 |
| 2025-05-02 | 1,080.00 | 1,106.00 | 1,060.00 | 1,069.00 | 5,345.00 | 6,795 |
| 2025-04-30 | 1,100.00 | 1,100.00 | 1,058.00 | 1,083.00 | 5,415.00 | 3,860 |
| 2025-04-29 | 1,073.00 | 1,098.00 | 1,052.00 | 1,075.00 | 5,375.00 | 5,564 |
| 2025-04-28 | 1,070.00 | 1,124.00 | 1,049.00 | 1,073.00 | 5,365.00 | 7,873 |
| 2025-04-25 | 1,061.00 | 1,078.00 | 1,052.00 | 1,070.00 | 5,350.00 | 4,931 |
| 2025-04-24 | 1,057.00 | 1,061.00 | 1,033.00 | 1,061.00 | 5,305.00 | 6,468 |
| 2025-04-23 | 1,058.00 | 1,063.00 | 1,048.00 | 1,057.00 | 5,285.00 | 11,514 |
| 2025-04-22 | 1,050.00 | 1,070.00 | 1,037.00 | 1,048.00 | 5,240.00 | 15,202 |
| 2025-04-21 | 1,050.00 | 1,130.00 | 1,027.00 | 1,059.00 | 5,295.00 | 48,924 |
| 2025-04-18 | 1,022.00 | 1,039.00 | 1,015.00 | 1,027.00 | 5,135.00 | 3,332 |
| 2025-04-17 | 1,020.00 | 1,025.00 | 1,007.00 | 1,022.00 | 5,110.00 | 6,479 |
| 2025-04-16 | 1,018.00 | 1,022.00 | 1,001.00 | 1,005.00 | 5,025.00 | 3,719 |
| 2025-04-15 | 1,006.00 | 1,028.00 | 999.00 | 1,018.00 | 5,090.00 | 3,096 |
| 2025-04-14 | 1,022.00 | 1,025.00 | 989.00 | 1,006.00 | 5,030.00 | 7,924 |
| 2025-04-11 | 1,014.00 | 1,035.00 | 993.00 | 1,011.00 | 5,055.00 | 8,624 |
| 2025-04-10 | 989.00 | 1,027.00 | 989.00 | 1,000.00 | 5,000.00 | 5,165 |
| 2025-04-09 | 1,005.00 | 1,016.00 | 976.00 | 976.00 | 4,880.00 | 10,623 |
| 2025-04-08 | 990.00 | 1,020.00 | 990.00 | 1,016.00 | 5,080.00 | 4,132 |
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.