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
2023-11-0616,659.9917,149.9916,479.9917,149.9915,831.95576,643
2023-11-0316,539.9916,539.9915,929.9916,319.9915,065.74287,075
2023-11-0216,149.9916,469.9916,049.9916,359.9915,102.67264,375
2023-11-0116,059.9916,349.9915,699.9915,879.9914,659.56252,376
2023-10-3116,219.9916,409.9915,969.9916,049.9914,816.49223,905
2023-10-3016,099.9916,299.9915,959.9916,119.9914,881.11154,333
2023-10-2716,119.9916,489.9915,889.9916,119.9914,881.11361,310
2023-10-2616,019.9916,239.9915,769.9915,869.9914,650.33322,831
2023-10-2516,749.9916,749.9916,149.9916,369.9915,111.90242,072
2023-10-2416,399.9916,739.9915,989.9916,659.9915,379.61355,010
2023-10-2315,999.9916,429.9915,949.9916,209.9914,964.20303,382
2023-10-2015,869.9916,379.9915,849.9915,999.9914,770.34479,184
2023-10-1916,399.9916,529.9916,149.9916,159.9914,918.04430,241
2023-10-1817,049.9917,159.9916,599.9916,609.9915,333.46527,427
2023-10-1717,449.9917,639.9917,089.9917,149.9915,831.95284,514
2023-10-1617,769.9917,789.9917,049.9917,269.9915,942.73520,755
2023-10-1318,449.9918,689.9917,689.9917,839.9916,468.92559,849
2023-10-1218,009.9918,469.9917,869.9918,379.9916,967.42501,604
2023-10-1117,629.9917,979.9917,629.9917,859.9916,487.39298,504
2023-10-1017,929.9918,429.9917,409.9917,569.9916,219.68563,007
2023-10-0617,679.9918,199.9917,679.9917,919.9916,542.78293,872
2023-10-0518,019.9918,369.9917,549.9917,669.9916,311.99467,332
2023-10-0418,099.9918,099.9917,559.9917,659.9916,302.76502,254
2023-09-2718,549.9918,599.9917,959.9918,329.9916,921.27604,650
2023-09-2618,439.9918,799.9918,199.9918,429.9917,013.58752,484
2023-09-2518,799.9918,929.9918,149.9918,289.9916,884.34821,336
2023-09-2218,799.9919,289.9918,779.9918,979.9917,521.31650,459
2023-09-2119,799.9919,889.9919,099.9919,159.9917,687.48723,739
2023-09-2020,349.9920,449.9919,539.9919,939.9918,407.531,072,592
2023-09-1920,949.9921,149.9920,199.9920,299.9918,739.86975,888
2023-09-1820,649.9921,299.9920,549.9920,999.9919,386.07834,380
2023-09-1521,549.9921,949.9920,799.9921,099.9919,478.381,223,755
2023-09-1421,749.9922,149.9920,899.9921,549.9919,893.801,599,431
2023-09-1321,149.9922,249.9920,199.9921,549.9919,893.802,514,747
2023-09-1222,149.9923,099.9920,449.9920,899.9919,293.754,861,582
2023-09-1118,099.9922,849.9918,099.9922,349.9920,632.319,846,902
2023-09-0817,789.9917,999.9917,499.9917,929.9916,552.01490,359
2023-09-0717,879.9918,239.9917,509.9917,709.9916,348.92856,363
2023-09-0617,209.9917,829.9917,019.9917,459.9916,118.13462,596
2023-09-0516,979.9917,249.9916,599.9917,189.9915,868.88451,339
2023-09-0417,119.9917,289.9916,929.9917,079.9915,767.33418,935
2023-09-0117,619.9917,899.9916,969.9917,129.9915,813.49662,237
2023-08-3117,579.9917,979.9917,299.9917,619.9916,265.83684,069
2023-08-3017,449.9917,659.9917,189.9917,479.9916,136.59498,657
2023-08-2916,629.9917,759.9916,549.9917,439.9916,099.671,167,420
2023-08-2816,919.9917,229.9916,569.9916,619.9915,342.69695,460
2023-08-2516,579.9917,299.9916,569.9916,919.9915,619.631,027,737
2023-08-2415,559.9917,199.9915,549.9916,879.9915,582.702,221,429
2023-08-2315,799.9915,909.9915,259.9915,479.9914,290.30527,777
2023-08-2215,429.9915,909.9915,319.9915,819.9914,604.17742,864
2023-08-2115,299.9915,869.9914,899.9915,429.9914,244.141,222,275
2023-08-1815,179.9916,449.9915,119.9915,379.9914,197.993,473,709
2023-08-1714,249.9916,849.9914,149.9915,489.9914,299.535,908,143
2023-08-1613,859.9914,189.9913,719.9914,189.9913,099.44301,899
2023-08-1414,469.9914,469.9913,819.9914,179.9913,090.21625,290
2023-08-1114,009.9914,139.9913,809.9913,939.9912,868.66208,234
2023-08-1013,649.9914,059.9913,529.9914,019.9912,942.51295,195
2023-08-0913,109.9913,749.9913,109.9913,689.9912,637.87317,565
2023-08-0813,409.9913,469.9913,109.9913,109.9912,102.44162,838
2023-08-0713,459.9913,629.9913,109.9913,259.9912,240.92307,744
← NewerPage 13 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.