ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 999.00 | 1,046.00 | 985.00 | 1,042.00 | 5,210.00 | 22,133 |
| 2025-01-03 | 970.00 | 983.00 | 961.00 | 981.00 | 4,905.00 | 6,603 |
| 2025-01-02 | 979.00 | 981.00 | 960.00 | 973.00 | 4,865.00 | 6,389 |
| 2024-12-30 | 956.00 | 980.00 | 956.00 | 979.00 | 4,895.00 | 13,423 |
| 2024-12-27 | 971.00 | 985.00 | 961.00 | 983.00 | 4,915.00 | 5,969 |
| 2024-12-26 | 987.00 | 1,000.00 | 973.00 | 973.00 | 4,865.00 | 17,431 |
| 2024-12-24 | 1,018.00 | 1,018.00 | 991.00 | 1,001.00 | 5,005.00 | 13,200 |
| 2024-12-23 | 1,015.00 | 1,015.00 | 990.00 | 1,001.00 | 5,005.00 | 23,332 |
| 2024-12-20 | 951.00 | 1,120.00 | 947.00 | 1,013.00 | 5,065.00 | 184,458 |
| 2024-12-19 | 1,001.00 | 1,001.00 | 943.00 | 955.00 | 4,775.00 | 67,197 |
| 2024-12-18 | 912.00 | 1,180.00 | 908.00 | 1,003.00 | 5,015.00 | 636,658 |
| 2024-12-17 | 917.00 | 970.00 | 904.00 | 912.00 | 4,560.00 | 20,467 |
| 2024-12-16 | 871.00 | 923.00 | 871.00 | 917.00 | 4,585.00 | 20,357 |
| 2024-12-13 | 862.00 | 879.00 | 862.00 | 871.00 | 4,355.00 | 8,988 |
| 2024-12-12 | 880.00 | 880.00 | 845.00 | 870.00 | 4,350.00 | 16,187 |
| 2024-12-11 | 840.00 | 854.00 | 819.00 | 853.00 | 4,265.00 | 37,373 |
| 2024-12-10 | 851.00 | 851.00 | 797.00 | 840.00 | 4,200.00 | 88,698 |
| 2024-12-09 | 913.00 | 913.00 | 841.00 | 852.00 | 4,260.00 | 18,262 |
| 2024-12-06 | 925.00 | 925.00 | 900.00 | 913.00 | 4,565.00 | 8,239 |
| 2024-12-05 | 932.00 | 958.00 | 925.00 | 925.00 | 4,625.00 | 4,650 |
| 2024-12-04 | 896.00 | 964.00 | 896.00 | 932.00 | 4,660.00 | 13,677 |
| 2024-12-03 | 919.00 | 968.00 | 913.00 | 930.00 | 4,650.00 | 11,076 |
| 2024-12-02 | 908.00 | 947.00 | 908.00 | 913.00 | 4,565.00 | 9,642 |
| 2024-11-29 | 945.00 | 952.00 | 909.00 | 916.00 | 4,580.00 | 14,887 |
| 2024-11-28 | 972.00 | 993.00 | 921.00 | 921.00 | 4,605.00 | 15,102 |
| 2024-11-27 | 957.00 | 975.00 | 956.00 | 972.00 | 4,860.00 | 13,926 |
| 2024-11-26 | 961.00 | 963.00 | 950.00 | 957.00 | 4,785.00 | 7,918 |
| 2024-11-25 | 960.00 | 968.00 | 951.00 | 959.00 | 4,795.00 | 6,556 |
| 2024-11-22 | 958.00 | 960.00 | 937.00 | 960.00 | 4,800.00 | 7,997 |
| 2024-11-21 | 935.00 | 967.00 | 919.00 | 943.00 | 4,715.00 | 17,580 |
| 2024-11-20 | 972.00 | 997.00 | 912.00 | 916.00 | 4,580.00 | 25,461 |
| 2024-11-19 | 961.00 | 980.00 | 958.00 | 971.00 | 4,855.00 | 9,120 |
| 2024-11-18 | 955.00 | 962.00 | 943.00 | 957.00 | 4,785.00 | 11,158 |
| 2024-11-15 | 900.00 | 955.00 | 900.00 | 954.00 | 4,770.00 | 24,663 |
| 2024-11-14 | 1,037.00 | 1,068.00 | 888.00 | 892.00 | 4,460.00 | 91,696 |
| 2024-11-13 | 1,072.00 | 1,119.00 | 1,034.00 | 1,037.00 | 5,185.00 | 13,207 |
| 2024-11-12 | 1,160.00 | 1,165.00 | 1,044.00 | 1,079.00 | 5,395.00 | 21,131 |
| 2024-11-11 | 1,221.00 | 1,229.00 | 1,158.00 | 1,160.00 | 5,800.00 | 21,694 |
| 2024-11-08 | 1,250.00 | 1,256.00 | 1,226.00 | 1,229.00 | 6,145.00 | 12,965 |
| 2024-11-07 | 1,289.00 | 1,329.00 | 1,249.00 | 1,250.00 | 6,250.00 | 10,466 |
| 2024-11-06 | 1,318.00 | 1,318.00 | 1,286.00 | 1,289.00 | 6,445.00 | 4,625 |
| 2024-11-05 | 1,303.00 | 1,309.00 | 1,284.00 | 1,286.00 | 6,430.00 | 6,988 |
| 2024-11-04 | 1,312.00 | 1,333.00 | 1,285.00 | 1,287.00 | 6,435.00 | 11,070 |
| 2024-11-01 | 1,316.00 | 1,333.00 | 1,304.00 | 1,310.00 | 6,550.00 | 2,135 |
| 2024-10-31 | 1,321.00 | 1,343.00 | 1,304.00 | 1,307.00 | 6,535.00 | 7,763 |
| 2024-10-30 | 1,326.00 | 1,351.00 | 1,320.00 | 1,320.00 | 6,600.00 | 3,680 |
| 2024-10-29 | 1,344.00 | 1,357.00 | 1,321.00 | 1,326.00 | 6,630.00 | 6,980 |
| 2024-10-28 | 1,362.00 | 1,362.00 | 1,340.00 | 1,343.00 | 6,715.00 | 1,351 |
| 2024-10-25 | 1,359.00 | 1,399.00 | 1,333.00 | 1,338.00 | 6,690.00 | 7,766 |
| 2024-10-24 | 1,365.00 | 1,379.00 | 1,356.00 | 1,360.00 | 6,800.00 | 2,484 |
| 2024-10-23 | 1,378.00 | 1,402.00 | 1,369.00 | 1,379.00 | 6,895.00 | 2,754 |
| 2024-10-22 | 1,427.00 | 1,427.00 | 1,360.00 | 1,378.00 | 6,890.00 | 2,968 |
| 2024-10-21 | 1,411.00 | 1,431.00 | 1,381.00 | 1,385.00 | 6,925.00 | 5,080 |
| 2024-10-18 | 1,432.00 | 1,432.00 | 1,394.00 | 1,411.00 | 7,055.00 | 2,301 |
| 2024-10-17 | 1,434.00 | 1,440.00 | 1,403.00 | 1,408.00 | 7,040.00 | 2,510 |
| 2024-10-16 | 1,412.00 | 1,435.00 | 1,409.00 | 1,434.00 | 7,170.00 | 3,231 |
| 2024-10-15 | 1,431.00 | 1,431.00 | 1,402.00 | 1,412.00 | 7,060.00 | 2,214 |
| 2024-10-14 | 1,387.00 | 1,436.00 | 1,386.00 | 1,403.00 | 7,015.00 | 3,341 |
| 2024-10-11 | 1,401.00 | 1,407.00 | 1,386.00 | 1,387.00 | 6,935.00 | 4,960 |
| 2024-10-10 | 1,415.00 | 1,433.00 | 1,401.00 | 1,409.00 | 7,045.00 | 1,924 |
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.