See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 085660.KQ stock page

CHA Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-0118,469.9918,749.9917,879.9918,399.9916,985.89851,293
2024-01-3118,119.9918,489.9917,439.9918,269.9916,865.88765,586
2024-01-3017,849.9918,529.9917,679.9918,059.9916,672.02583,445
2024-01-2918,099.9918,279.9917,529.9917,619.9916,265.83408,432
2024-01-2617,339.9917,739.9917,309.9917,609.9916,256.60188,855
2024-01-2517,479.9917,519.9917,099.9917,279.9915,951.96166,466
2024-01-2417,889.9917,889.9917,389.9917,489.9916,145.82182,349
2024-01-2317,369.9918,199.9917,259.9917,909.9916,533.55410,100
2024-01-2217,329.9917,619.9917,169.9917,209.9915,887.34196,097
2024-01-1917,439.9917,629.9917,079.9917,149.9915,831.95238,306
2024-01-1817,199.9917,489.9916,949.9917,169.9915,850.42201,174
2024-01-1717,649.9917,669.9917,079.9917,109.9915,795.03281,470
2024-01-1617,779.9918,099.9917,439.9917,549.9916,201.21213,510
2024-01-1517,829.9918,089.9917,699.9917,849.9916,478.16231,288
2024-01-1218,489.9918,729.9917,839.9917,999.9916,616.63413,252
2024-01-1118,499.9918,629.9917,969.9918,389.9916,976.66370,665
2024-01-1018,739.9918,949.9918,489.9918,499.9917,078.20233,960
2024-01-0918,209.9918,989.9918,209.9918,729.9917,290.52502,392
2024-01-0818,629.9918,639.9918,179.9918,199.9916,801.26421,301
2024-01-0519,129.9919,389.9918,529.9918,629.9917,198.21539,564
2024-01-0419,759.9919,859.9918,809.9918,809.9917,364.38863,928
2024-01-0319,569.9919,969.9919,409.9919,869.9918,342.91509,181
2024-01-0219,589.9919,999.9919,029.9919,759.9918,241.37617,843
2023-12-2819,609.9919,809.9919,229.9919,589.9918,084.43705,805
2023-12-2719,669.9920,449.9919,649.9919,809.9918,287.52758,738
2023-12-2620,149.9920,499.9919,649.9919,649.9918,139.82804,976
2023-12-2219,379.9920,599.9919,169.9920,149.9918,601.391,752,116
2023-12-2119,169.9919,449.9918,509.9919,189.9917,715.17872,969
2023-12-2019,049.9919,909.9918,919.9919,369.9917,881.341,403,839
2023-12-1917,719.9919,919.9917,719.9919,179.9917,705.943,571,262
2023-12-1816,549.9917,899.9916,489.9917,839.9916,468.921,115,572
2023-12-1516,409.9916,679.9916,159.9916,599.9915,324.22399,731
2023-12-1415,739.9916,469.9915,739.9916,409.9915,148.83560,235
2023-12-1315,849.9915,879.9915,589.9915,639.9914,438.00150,267
2023-12-1215,689.9915,999.9915,589.9915,779.9914,567.24203,471
2023-12-1115,669.9916,169.9915,579.9915,619.9914,419.54418,313
2023-12-0815,479.9915,689.9915,409.9915,669.9914,465.70141,844
2023-12-0715,539.9915,699.9915,299.9915,479.9914,290.30181,711
2023-12-0615,649.9915,849.9915,489.9915,539.9914,345.69225,537
2023-12-0515,429.9915,579.9915,349.9915,499.9914,308.76213,966
2023-12-0415,799.9915,799.9915,429.9915,449.9914,262.61398,222
2023-12-0116,899.9916,929.9915,679.9915,799.9914,585.711,524,667
2023-11-3017,119.9917,339.9916,529.9916,619.9915,342.69540,838
2023-11-2916,689.9917,429.9916,509.9917,259.9915,933.50947,612
2023-11-2816,159.9916,659.9916,159.9916,579.9915,305.76266,723
2023-11-2716,359.9916,499.9916,069.9916,179.9914,936.50266,390
2023-11-2416,699.9916,709.9916,219.9916,459.9915,194.98285,592
2023-11-2316,399.9916,719.9916,349.9916,599.9915,324.22291,909
2023-11-2216,309.9916,679.9916,209.9916,399.9915,139.59236,178
2023-11-2116,139.9916,499.9916,009.9916,389.9915,130.36297,214
2023-11-2015,689.9916,179.9915,629.9916,049.9914,816.49277,563
2023-11-1715,759.9916,029.9915,529.9915,639.9914,438.00321,895
2023-11-1616,129.9916,129.9915,669.9915,719.9914,511.86326,889
2023-11-1516,799.9916,879.9915,109.9915,889.9914,668.791,947,091
2023-11-1416,319.9916,669.9916,299.9916,599.9915,324.22137,292
2023-11-1316,789.9916,999.9916,169.9916,279.9915,028.82282,153
2023-11-1016,759.9916,899.9916,549.9916,749.9915,462.70176,330
2023-11-0917,339.9917,519.9916,889.9916,999.9915,693.48319,392
2023-11-0816,719.9917,549.9916,699.9917,309.9915,979.66633,275
2023-11-0717,019.9917,099.9916,409.9916,609.9915,333.46379,730
← NewerPage 12 of 21 · 1,224 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.