See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.98▲ 3.53%
← 085660.KQ stock page

CHA Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-2916,399.9916,629.9916,299.9916,399.9915,139.59138,103
2024-07-2616,149.9916,429.9916,149.9916,409.9915,148.83192,714
2024-07-2515,989.9916,349.9915,909.9916,209.9914,964.20215,942
2024-07-2415,729.9916,139.9915,689.9916,039.9914,807.26105,237
2024-07-2315,819.9916,129.9915,769.9915,889.9914,668.79127,389
2024-07-2216,149.9916,159.9915,669.9915,769.9914,558.01157,619
2024-07-1916,089.9916,209.9915,959.9916,109.9914,871.88131,337
2024-07-1816,479.9916,479.9915,209.9916,209.9914,964.20167,693
2024-07-1716,299.9916,479.9916,269.9916,359.9915,102.67205,857
2024-07-1616,239.9916,359.9916,069.9916,309.9915,056.51112,496
2024-07-1516,329.9916,359.9916,109.9916,319.9915,065.74120,630
2024-07-1215,829.9916,349.9915,819.9916,329.9915,074.97185,107
2024-07-1116,089.9916,089.9915,779.9915,799.9914,585.71127,793
2024-07-1015,999.9916,029.9915,849.9915,939.9914,714.95155,908
2024-07-0915,899.9916,329.9915,899.9916,089.9914,853.42230,585
2024-07-0815,819.9916,079.9915,809.9915,899.9914,678.02160,182
2024-07-0515,539.9915,999.9915,509.9915,919.9914,696.48156,171
2024-07-0415,569.9915,819.9915,539.9915,539.9914,345.69134,195
2024-07-0315,639.9915,749.9915,499.9915,559.9914,364.15138,904
2024-07-0215,869.9915,989.9915,699.9915,729.9914,521.09165,456
2024-07-0115,499.9916,099.9915,399.9916,029.9914,798.03209,277
2024-06-2815,159.9915,529.9915,159.9915,499.9914,308.76105,187
2024-06-2715,779.9915,929.9915,419.9915,419.9914,234.91185,951
2024-06-2615,799.9915,939.9915,789.9915,859.9914,641.1070,535
2024-06-2515,779.9915,969.9915,739.9915,859.9914,641.10155,722
2024-06-2416,099.9916,179.9915,899.9915,899.9914,678.02199,856
2024-06-2116,259.9916,349.9916,089.9916,089.9914,853.42171,648
2024-06-2016,849.9916,879.9916,299.9916,349.9915,093.44239,340
2024-06-1916,329.9916,549.9916,239.9916,549.9915,278.07180,434
2024-06-1816,239.9916,349.9916,019.9916,329.9915,074.97174,784
2024-06-1716,179.9916,249.9916,029.9916,199.9914,954.97140,932
2024-06-1416,209.9916,329.9915,989.9916,199.9914,954.97218,607
2024-06-1316,499.9916,669.9916,199.9916,199.9914,954.97374,975
2024-06-1216,599.9916,699.9916,389.9916,459.9915,194.98171,350
2024-06-1116,649.9916,999.9916,619.9916,619.9915,342.69220,907
2024-06-1016,909.9916,999.9916,579.9916,679.9915,398.08282,874
2024-06-0717,109.9917,449.9917,029.9917,129.9915,813.49215,401
2024-06-0517,119.9917,189.9916,779.9917,029.9915,721.18153,162
2024-06-0417,129.9917,329.9916,999.9917,119.9915,804.26222,340
2024-06-0316,989.9917,299.9916,899.9917,009.9915,702.71188,071
2024-05-3116,499.9916,999.9916,399.9916,999.9915,693.48245,101
2024-05-3016,599.9916,599.9916,239.9916,359.9915,102.67193,193
2024-05-2916,829.9916,849.9916,559.9916,619.9915,342.69162,352
2024-05-2816,849.9916,949.9916,709.9916,829.9915,536.55125,890
2024-05-2717,099.9917,119.9916,669.9916,849.9915,555.01293,842
2024-05-2416,929.9917,289.9916,929.9917,059.9915,748.87151,485
2024-05-2317,049.9917,139.9916,899.9917,099.9915,785.8098,782
2024-05-2217,399.9917,499.9917,029.9917,029.9915,721.18166,701
2024-05-2117,229.9917,589.9917,069.9917,389.9916,053.51272,267
2024-05-2017,129.9917,349.9916,899.9917,229.9915,905.81194,973
2024-05-1717,089.9917,329.9916,699.9917,099.9915,785.80221,838
2024-05-1616,889.9917,349.9916,889.9916,949.9915,647.32279,076
2024-05-1416,449.9916,919.9916,429.9916,889.9915,591.94173,992
2024-05-1316,929.9916,989.9916,409.9916,499.9915,231.91221,489
2024-05-1016,769.9916,949.9916,679.9916,799.9915,508.85150,866
2024-05-0917,309.9917,309.9916,619.9916,739.9915,453.46447,404
2024-05-0817,299.9917,609.9917,239.9917,419.9916,081.20121,831
2024-05-0717,259.9917,459.9917,089.9917,399.9916,062.74202,004
2024-05-0317,169.9917,299.9916,949.9917,079.9915,767.33136,240
2024-05-0217,049.9917,239.9916,959.9917,029.9915,721.18116,022
← NewerPage 10 of 21 · 1,223 trading daysOlder →

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.