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%WTI103.19▲ 3.74%
← 085660.KQ stock page

CHA Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-3017,339.9917,429.9917,099.9917,109.9915,795.03161,676
2024-04-2916,999.9917,409.9916,949.9917,319.9915,988.89183,496
2024-04-2617,049.9917,169.9916,779.9916,899.9915,601.17167,561
2024-04-2517,019.9917,139.9916,949.9917,009.9915,702.71118,591
2024-04-2417,209.9917,399.9917,049.9917,189.9915,868.88133,601
2024-04-2317,089.9917,339.9916,989.9917,179.9915,859.65168,568
2024-04-2216,589.9917,149.9916,549.9917,039.9915,730.41214,932
2024-04-1916,689.9916,749.9916,249.9916,509.9915,241.14245,891
2024-04-1816,259.9917,489.9916,119.9916,899.9915,601.17449,174
2024-04-1716,519.9916,929.9916,269.9916,299.9915,047.28222,708
2024-04-1616,619.9916,779.9916,379.9916,499.9915,231.91307,861
2024-04-1517,549.9917,549.9916,709.9916,819.9915,527.32441,735
2024-04-1217,729.9918,039.9917,559.9917,729.9916,367.38251,191
2024-04-1117,659.9917,819.9917,529.9917,699.9916,339.68170,111
2024-04-0917,989.9918,129.9917,659.9917,719.9916,358.15189,962
2024-04-0817,909.9918,079.9917,639.9918,049.9916,662.79254,588
2024-04-0517,749.9918,039.9917,619.9917,909.9916,533.55253,802
2024-04-0418,409.9918,499.9917,889.9917,949.9916,570.47396,098
2024-04-0318,349.9918,649.9918,269.9918,269.9916,865.88355,683
2024-04-0219,839.9919,839.9918,439.9918,529.9917,105.90915,644
2024-04-0119,499.9920,099.9919,459.9919,729.9918,213.67481,988
2024-03-2919,309.9919,469.9919,009.9919,459.9917,964.42362,407
2024-03-2819,649.9919,799.9919,259.9919,269.9917,789.02657,545
2024-03-2719,729.9920,999.9919,449.9919,579.9918,075.201,919,807
2024-03-2619,679.9919,909.9919,399.9919,539.9918,038.27625,565
2024-03-2518,989.9919,999.9918,879.9919,749.9918,232.131,641,768
2024-03-2219,189.9919,239.9918,809.9918,979.9917,521.31316,429
2024-03-2119,189.9919,589.9919,019.9919,119.9917,650.55418,681
2024-03-2018,449.9919,619.9918,449.9919,169.9917,696.711,047,531
2024-03-1918,699.9918,829.9918,179.9918,309.9916,902.80355,552
2024-03-1817,469.9919,419.9917,349.9918,889.9917,438.231,392,609
2024-03-1518,229.9918,399.9917,429.9917,469.9916,127.36622,916
2024-03-1418,659.9918,819.9918,259.9918,399.9916,985.89335,730
2024-03-1319,119.9919,129.9918,479.9918,659.9917,225.90521,429
2024-03-1219,229.9919,729.9918,939.9918,959.9917,502.85540,717
2024-03-1119,249.9919,889.9919,059.9919,229.9917,752.10848,346
2024-03-0818,999.9919,269.9918,529.9919,059.9917,595.16935,209
2024-03-0718,109.9919,399.9917,929.9919,059.9917,595.162,113,830
2024-03-0616,939.9918,149.9916,919.9918,089.9916,699.71961,168
2024-03-0516,869.9917,239.9916,779.9917,069.9915,758.10214,955
2024-03-0416,779.9917,129.9916,759.9916,839.9915,545.78218,819
2024-02-2916,609.9916,789.9916,499.9916,729.9915,444.23246,771
2024-02-2816,579.9916,699.9916,479.9916,699.9915,416.54192,713
2024-02-2716,729.9916,819.9916,539.9916,559.9915,287.30215,725
2024-02-2617,139.9917,139.9916,699.9916,699.9915,416.54446,267
2024-02-2317,509.9917,659.9917,099.9917,139.9915,822.72427,523
2024-02-2217,769.9918,059.9917,429.9917,499.9916,155.06398,537
2024-02-2117,979.9918,119.9917,689.9917,819.9916,450.46368,109
2024-02-2018,489.9918,559.9918,059.9918,119.9916,727.41272,806
2024-02-1917,919.9918,549.9917,919.9918,259.9916,856.65324,873
2024-02-1618,319.9918,349.9917,879.9917,969.9916,588.93245,614
2024-02-1518,069.9918,519.9917,829.9918,259.9916,856.65329,536
2024-02-1417,799.9918,039.9917,629.9918,009.9916,625.86245,125
2024-02-1317,779.9918,099.9917,609.9917,999.9916,616.63297,947
2024-02-0817,849.9917,929.9917,579.9917,649.9916,293.53249,786
2024-02-0718,109.9918,279.9917,849.9917,849.9916,478.16270,857
2024-02-0617,899.9918,309.9917,599.9918,109.9916,718.17371,533
2024-02-0518,819.9919,349.9918,009.9918,029.9916,644.32954,018
2024-02-0218,429.9918,909.9918,219.9918,559.9917,133.59748,063
2024-02-0118,469.9918,749.9917,879.9918,399.9916,985.89851,293
← NewerPage 11 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.