ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 999.00 | 1,002.00 | 969.00 | 977.00 | 4,885.00 | 8,722 |
| 2025-04-04 | 991.00 | 1,010.00 | 972.00 | 1,003.00 | 5,015.00 | 4,973 |
| 2025-04-03 | 995.00 | 1,000.00 | 982.00 | 992.00 | 4,960.00 | 3,381 |
| 2025-04-02 | 989.00 | 1,005.00 | 989.00 | 1,000.00 | 5,000.00 | 7,826 |
| 2025-04-01 | 984.00 | 1,000.00 | 973.00 | 995.00 | 4,975.00 | 9,058 |
| 2025-03-31 | 1,004.00 | 1,095.00 | 980.00 | 983.00 | 4,915.00 | 21,150 |
| 2025-03-28 | 1,007.00 | 1,011.00 | 1,003.00 | 1,003.00 | 5,015.00 | 5,539 |
| 2025-03-27 | 994.00 | 1,018.00 | 994.00 | 1,009.00 | 5,045.00 | 6,443 |
| 2025-03-26 | 1,016.00 | 1,022.00 | 1,005.00 | 1,011.00 | 5,055.00 | 4,857 |
| 2025-03-25 | 1,028.00 | 1,028.00 | 1,010.00 | 1,010.00 | 5,050.00 | 8,097 |
| 2025-03-24 | 1,032.00 | 1,041.00 | 1,020.00 | 1,024.00 | 5,120.00 | 6,349 |
| 2025-03-21 | 1,073.00 | 1,073.00 | 1,041.00 | 1,041.00 | 5,205.00 | 8,291 |
| 2025-03-20 | 1,069.00 | 1,079.00 | 1,067.00 | 1,073.00 | 5,365.00 | 5,538 |
| 2025-03-19 | 1,085.00 | 1,094.00 | 1,061.00 | 1,070.00 | 5,350.00 | 11,245 |
| 2025-03-18 | 1,102.00 | 1,109.00 | 1,081.00 | 1,094.00 | 5,470.00 | 7,839 |
| 2025-03-17 | 1,112.00 | 1,130.00 | 1,091.00 | 1,111.00 | 5,555.00 | 11,116 |
| 2025-03-14 | 1,079.00 | 1,188.00 | 1,068.00 | 1,112.00 | 5,560.00 | 75,919 |
| 2025-03-13 | 1,115.00 | 1,115.00 | 1,074.00 | 1,080.00 | 5,400.00 | 7,148 |
| 2025-03-12 | 1,110.00 | 1,110.00 | 1,088.00 | 1,106.00 | 5,530.00 | 14,128 |
| 2025-03-11 | 1,099.00 | 1,112.00 | 1,043.00 | 1,110.00 | 5,550.00 | 18,056 |
| 2025-03-10 | 1,060.00 | 1,123.00 | 1,042.00 | 1,108.00 | 5,540.00 | 18,301 |
| 2025-03-07 | 1,080.00 | 1,088.00 | 1,055.00 | 1,060.00 | 5,300.00 | 14,944 |
| 2025-03-06 | 1,055.00 | 1,220.00 | 1,055.00 | 1,079.00 | 5,395.00 | 271,286 |
| 2025-03-05 | 1,042.00 | 1,059.00 | 1,028.00 | 1,048.00 | 5,240.00 | 4,103 |
| 2025-03-04 | 1,067.00 | 1,073.00 | 1,041.00 | 1,051.00 | 5,255.00 | 5,596 |
| 2025-02-28 | 1,041.00 | 1,070.00 | 1,030.00 | 1,067.00 | 5,335.00 | 25,780 |
| 2025-02-27 | 1,018.00 | 1,044.00 | 1,018.00 | 1,041.00 | 5,205.00 | 3,791 |
| 2025-02-26 | 1,025.00 | 1,050.00 | 1,015.00 | 1,030.00 | 5,150.00 | 5,234 |
| 2025-02-25 | 1,048.00 | 1,048.00 | 1,021.00 | 1,025.00 | 5,125.00 | 10,530 |
| 2025-02-24 | 1,021.00 | 1,050.00 | 1,021.00 | 1,040.00 | 5,200.00 | 8,702 |
| 2025-02-21 | 1,025.00 | 1,036.00 | 1,019.00 | 1,021.00 | 5,105.00 | 9,503 |
| 2025-02-20 | 1,026.00 | 1,042.00 | 1,008.00 | 1,025.00 | 5,125.00 | 9,394 |
| 2025-02-19 | 1,025.00 | 1,036.00 | 1,005.00 | 1,026.00 | 5,130.00 | 3,950 |
| 2025-02-18 | 1,017.00 | 1,040.00 | 1,017.00 | 1,025.00 | 5,125.00 | 2,581 |
| 2025-02-17 | 1,024.00 | 1,039.00 | 1,017.00 | 1,030.00 | 5,150.00 | 2,218 |
| 2025-02-14 | 1,037.00 | 1,037.00 | 1,005.00 | 1,024.00 | 5,120.00 | 4,173 |
| 2025-02-13 | 1,021.00 | 1,034.00 | 1,020.00 | 1,026.00 | 5,130.00 | 5,194 |
| 2025-02-12 | 1,031.00 | 1,031.00 | 1,006.00 | 1,021.00 | 5,105.00 | 5,431 |
| 2025-02-11 | 1,049.00 | 1,050.00 | 1,018.00 | 1,031.00 | 5,155.00 | 6,780 |
| 2025-02-10 | 1,052.00 | 1,052.00 | 1,009.00 | 1,023.00 | 5,115.00 | 10,504 |
| 2025-02-07 | 1,095.00 | 1,095.00 | 1,033.00 | 1,051.00 | 5,255.00 | 18,716 |
| 2025-02-06 | 1,013.00 | 1,097.00 | 1,013.00 | 1,095.00 | 5,475.00 | 30,636 |
| 2025-02-05 | 1,010.00 | 1,023.00 | 1,003.00 | 1,007.00 | 5,035.00 | 8,878 |
| 2025-02-04 | 1,007.00 | 1,024.00 | 1,004.00 | 1,008.00 | 5,040.00 | 5,376 |
| 2025-02-03 | 1,030.00 | 1,030.00 | 993.00 | 1,000.00 | 5,000.00 | 14,183 |
| 2025-01-31 | 1,074.00 | 1,080.00 | 993.00 | 1,029.00 | 5,145.00 | 15,710 |
| 2025-01-24 | 1,070.00 | 1,124.00 | 1,042.00 | 1,058.00 | 5,290.00 | 42,759 |
| 2025-01-23 | 1,009.00 | 1,228.00 | 993.00 | 1,066.00 | 5,330.00 | 664,136 |
| 2025-01-22 | 1,054.00 | 1,054.00 | 1,007.00 | 1,009.00 | 5,045.00 | 8,261 |
| 2025-01-21 | 1,026.00 | 1,054.00 | 1,026.00 | 1,040.00 | 5,200.00 | 13,139 |
| 2025-01-20 | 1,020.00 | 1,033.00 | 1,001.00 | 1,029.00 | 5,145.00 | 15,997 |
| 2025-01-17 | 1,028.00 | 1,028.00 | 1,010.00 | 1,013.00 | 5,065.00 | 3,355 |
| 2025-01-16 | 1,019.00 | 1,026.00 | 1,010.00 | 1,025.00 | 5,125.00 | 4,135 |
| 2025-01-15 | 1,027.00 | 1,027.00 | 1,010.00 | 1,021.00 | 5,105.00 | 4,564 |
| 2025-01-14 | 1,020.00 | 1,034.00 | 1,016.00 | 1,028.00 | 5,140.00 | 4,617 |
| 2025-01-13 | 1,045.00 | 1,045.00 | 1,003.00 | 1,021.00 | 5,105.00 | 3,802 |
| 2025-01-10 | 1,058.00 | 1,058.00 | 1,044.00 | 1,045.00 | 5,225.00 | 7,258 |
| 2025-01-09 | 1,039.00 | 1,066.00 | 1,039.00 | 1,058.00 | 5,290.00 | 10,359 |
| 2025-01-08 | 1,036.00 | 1,130.00 | 1,008.00 | 1,066.00 | 5,330.00 | 46,537 |
| 2025-01-07 | 1,053.00 | 1,055.00 | 1,009.00 | 1,018.00 | 5,090.00 | 15,012 |
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.