ChoA Pharmaceutical Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,414.00 | 1,434.00 | 1,414.00 | 1,414.00 | 7,070.00 | 1,147 |
| 2024-10-07 | 1,448.00 | 1,448.00 | 1,420.00 | 1,429.00 | 7,145.00 | 3,817 |
| 2024-10-04 | 1,406.00 | 1,425.00 | 1,406.00 | 1,407.00 | 7,035.00 | 2,306 |
| 2024-10-02 | 1,419.00 | 1,421.00 | 1,393.00 | 1,406.00 | 7,030.00 | 1,535 |
| 2024-09-30 | 1,440.00 | 1,440.00 | 1,404.00 | 1,419.00 | 7,095.00 | 2,901 |
| 2024-09-27 | 1,425.00 | 1,447.00 | 1,425.00 | 1,440.00 | 7,200.00 | 2,420 |
| 2024-09-26 | 1,408.00 | 1,452.00 | 1,404.00 | 1,425.00 | 7,125.00 | 3,058 |
| 2024-09-25 | 1,423.00 | 1,448.00 | 1,412.00 | 1,418.00 | 7,090.00 | 3,309 |
| 2024-09-24 | 1,458.00 | 1,458.00 | 1,418.00 | 1,424.00 | 7,120.00 | 6,956 |
| 2024-09-23 | 1,438.00 | 1,471.00 | 1,417.00 | 1,439.00 | 7,195.00 | 4,673 |
| 2024-09-20 | 1,436.00 | 1,462.00 | 1,425.00 | 1,438.00 | 7,190.00 | 3,569 |
| 2024-09-19 | 1,396.00 | 1,430.00 | 1,396.00 | 1,430.00 | 7,150.00 | 11,311 |
| 2024-09-13 | 1,381.00 | 1,464.00 | 1,381.00 | 1,397.00 | 6,985.00 | 11,988 |
| 2024-09-12 | 1,384.00 | 1,403.00 | 1,360.00 | 1,375.00 | 6,875.00 | 2,948 |
| 2024-09-11 | 1,420.00 | 1,420.00 | 1,365.00 | 1,369.00 | 6,845.00 | 2,083 |
| 2024-09-10 | 1,380.00 | 1,410.00 | 1,373.00 | 1,384.00 | 6,920.00 | 3,054 |
| 2024-09-09 | 1,349.00 | 1,399.00 | 1,349.00 | 1,379.00 | 6,895.00 | 2,362 |
| 2024-09-06 | 1,399.00 | 1,410.00 | 1,361.00 | 1,379.00 | 6,895.00 | 1,724 |
| 2024-09-05 | 1,347.00 | 1,475.00 | 1,347.00 | 1,399.00 | 6,995.00 | 11,008 |
| 2024-09-04 | 1,395.00 | 1,395.00 | 1,341.00 | 1,366.00 | 6,830.00 | 6,278 |
| 2024-09-03 | 1,417.00 | 1,426.00 | 1,398.00 | 1,399.00 | 6,995.00 | 14,727 |
| 2024-09-02 | 1,428.00 | 1,428.00 | 1,414.00 | 1,415.00 | 7,075.00 | 5,545 |
| 2024-08-30 | 1,418.00 | 1,442.00 | 1,417.00 | 1,427.00 | 7,135.00 | 4,867 |
| 2024-08-29 | 1,461.00 | 1,461.00 | 1,411.00 | 1,418.00 | 7,090.00 | 8,505 |
| 2024-08-28 | 1,480.00 | 1,480.00 | 1,462.00 | 1,462.00 | 7,310.00 | 645 |
| 2024-08-27 | 1,452.00 | 1,480.00 | 1,447.00 | 1,480.00 | 7,400.00 | 7,487 |
| 2024-08-26 | 1,485.00 | 1,485.00 | 1,455.00 | 1,464.00 | 7,320.00 | 3,889 |
| 2024-08-23 | 1,445.00 | 1,486.00 | 1,445.00 | 1,474.00 | 7,370.00 | 5,628 |
| 2024-08-22 | 1,522.00 | 1,574.00 | 1,455.00 | 1,455.00 | 7,275.00 | 7,762 |
| 2024-08-21 | 1,552.00 | 1,568.00 | 1,513.00 | 1,522.00 | 7,610.00 | 6,158 |
| 2024-08-20 | 1,571.00 | 1,584.00 | 1,555.00 | 1,568.00 | 7,840.00 | 8,676 |
| 2024-08-19 | 1,574.00 | 1,591.00 | 1,557.00 | 1,569.00 | 7,845.00 | 8,519 |
| 2024-08-16 | 1,558.00 | 1,586.00 | 1,540.00 | 1,574.00 | 7,870.00 | 9,654 |
| 2024-08-14 | 1,531.00 | 1,558.00 | 1,530.00 | 1,550.00 | 7,750.00 | 5,492 |
| 2024-08-13 | 1,602.00 | 1,602.00 | 1,520.00 | 1,530.00 | 7,650.00 | 12,755 |
| 2024-08-12 | 1,514.00 | 1,610.00 | 1,514.00 | 1,574.00 | 7,870.00 | 36,370 |
| 2024-08-09 | 1,541.00 | 1,585.00 | 1,511.00 | 1,511.00 | 7,555.00 | 12,703 |
| 2024-08-08 | 1,510.00 | 1,550.00 | 1,502.00 | 1,541.00 | 7,705.00 | 15,016 |
| 2024-08-07 | 1,421.00 | 1,530.00 | 1,421.00 | 1,509.00 | 7,545.00 | 12,564 |
| 2024-08-06 | 1,413.00 | 1,458.00 | 1,407.00 | 1,449.00 | 7,245.00 | 10,088 |
| 2024-08-05 | 1,515.00 | 1,515.00 | 1,357.00 | 1,428.00 | 7,140.00 | 28,789 |
| 2024-08-02 | 1,520.00 | 1,534.00 | 1,504.00 | 1,515.00 | 7,575.00 | 4,908 |
| 2024-08-01 | 1,529.00 | 1,529.00 | 1,495.00 | 1,527.00 | 7,635.00 | 10,771 |
| 2024-07-31 | 1,531.00 | 1,563.00 | 1,516.00 | 1,529.00 | 7,645.00 | 5,534 |
| 2024-07-30 | 1,550.00 | 1,551.00 | 1,515.00 | 1,531.00 | 7,655.00 | 4,160 |
| 2024-07-29 | 1,550.00 | 1,567.00 | 1,523.00 | 1,553.00 | 7,765.00 | 8,554 |
| 2024-07-26 | 1,490.00 | 1,580.00 | 1,471.00 | 1,523.00 | 7,615.00 | 17,265 |
| 2024-07-25 | 1,520.00 | 1,523.00 | 1,492.00 | 1,509.00 | 7,545.00 | 8,801 |
| 2024-07-24 | 1,450.00 | 1,586.00 | 1,450.00 | 1,535.00 | 7,675.00 | 40,417 |
| 2024-07-23 | 1,409.00 | 1,464.00 | 1,409.00 | 1,462.00 | 7,310.00 | 9,065 |
| 2024-07-22 | 1,426.00 | 1,433.00 | 1,411.00 | 1,424.00 | 7,120.00 | 5,493 |
| 2024-07-19 | 1,442.00 | 1,445.00 | 1,421.00 | 1,426.00 | 7,130.00 | 6,435 |
| 2024-07-18 | 1,428.00 | 1,450.00 | 1,406.00 | 1,442.00 | 7,210.00 | 5,952 |
| 2024-07-17 | 1,416.00 | 1,434.00 | 1,401.00 | 1,428.00 | 7,140.00 | 8,140 |
| 2024-07-16 | 1,393.00 | 1,418.00 | 1,393.00 | 1,416.00 | 7,080.00 | 13,051 |
| 2024-07-15 | 1,396.00 | 1,413.00 | 1,396.00 | 1,396.00 | 6,980.00 | 6,052 |
| 2024-07-12 | 1,405.00 | 1,418.00 | 1,399.00 | 1,399.00 | 6,995.00 | 8,089 |
| 2024-07-11 | 1,412.00 | 1,422.00 | 1,403.00 | 1,405.00 | 7,025.00 | 6,109 |
| 2024-07-10 | 1,424.00 | 1,424.00 | 1,403.00 | 1,405.00 | 7,025.00 | 11,340 |
| 2024-07-09 | 1,423.00 | 1,424.00 | 1,411.00 | 1,424.00 | 7,120.00 | 3,643 |
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.