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%WTI103.27▲ 3.82%
← 085660.KQ stock page

CHA Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0413,299.9913,649.9913,129.9913,269.9912,250.15282,753
2023-08-0312,499.9913,559.9912,479.9913,449.9912,416.31752,698
2023-08-0212,809.9912,899.9912,509.9912,599.9911,631.64198,833
2023-08-0112,569.9912,909.9912,489.9912,759.9911,779.34289,387
2023-07-3112,759.9912,889.9912,559.9912,559.9911,594.71273,567
2023-07-2812,549.9912,929.9912,309.9912,719.9911,742.42367,025
2023-07-2711,909.9912,549.9911,909.9912,549.9911,585.48346,739
2023-07-2612,339.9912,339.9911,789.9911,909.9910,994.67677,958
2023-07-2512,889.9912,889.9912,339.9912,339.9911,391.62484,142
2023-07-2413,159.9913,159.9912,739.9912,899.9911,908.58357,923
2023-07-2113,079.9913,429.9913,019.9913,239.9912,222.45285,893
2023-07-2013,009.9913,209.9912,999.9913,079.9912,074.75186,303
2023-07-1913,039.9913,119.9912,799.9913,119.9912,111.68229,086
2023-07-1813,149.9913,279.9912,859.9912,879.9911,890.12273,608
2023-07-1713,179.9913,179.9912,829.9913,079.9912,074.75446,271
2023-07-1413,399.9913,769.9913,039.9913,099.9912,093.21614,239
2023-07-1313,289.9913,549.9913,219.9913,259.9912,240.92273,752
2023-07-1212,929.9913,219.9912,809.9913,149.9912,139.37191,696
2023-07-1112,849.9913,059.9912,709.9912,959.9911,963.97253,033
2023-07-1012,919.9913,129.9912,779.9912,839.9911,853.19235,370
2023-07-0713,199.9913,219.9912,969.9912,999.9912,000.90187,347
2023-07-0613,589.9913,589.9913,159.9913,159.9912,148.60274,944
2023-07-0513,689.9913,949.9913,619.9913,629.9912,582.48194,574
2023-07-0414,069.9914,089.9913,739.9913,779.9912,720.95227,244
2023-07-0314,199.9914,289.9914,069.9914,069.9912,988.66193,424
2023-06-3013,999.9914,189.9913,809.9914,189.9913,099.44182,880
2023-06-2914,149.9914,249.9913,899.9913,999.9912,924.04130,672
2023-06-2814,169.9914,269.9913,999.9914,149.9913,062.52134,319
2023-06-2714,249.9914,379.9914,069.9914,169.9913,080.98123,595
2023-06-2613,889.9914,429.9913,829.9914,279.9913,182.53218,729
2023-06-2314,049.9914,199.9913,929.9913,989.9912,914.81149,606
2023-06-2213,999.9914,259.9913,919.9914,019.9912,942.51117,043
2023-06-2114,169.9914,229.9913,899.9913,989.9912,914.81203,714
2023-06-2014,249.9914,279.9914,069.9914,169.9913,080.98155,372
2023-06-1914,349.9914,349.9914,079.9914,179.9913,090.21144,916
2023-06-1614,229.9914,539.9914,149.9914,299.9913,200.99177,570
2023-06-1514,359.9914,389.9913,969.9914,109.9913,025.59254,743
2023-06-1414,699.9914,709.9914,219.9914,339.9913,237.91360,353
2023-06-1314,729.9914,939.9914,629.9914,689.9913,561.01206,962
2023-06-1215,069.9915,069.9914,609.9914,699.9913,570.25396,688
2023-06-0915,169.9915,299.9915,059.9915,069.9913,911.81182,763
2023-06-0815,179.9915,259.9914,959.9915,159.9913,994.89265,769
2023-06-0715,399.9915,489.9915,159.9915,159.9913,994.89231,036
2023-06-0515,489.9915,529.9915,199.9915,399.9914,216.45173,705
2023-06-0215,449.9915,469.9915,199.9915,409.9914,225.68164,062
2023-06-0115,239.9915,489.9915,069.9915,399.9914,216.45239,477
2023-05-3115,059.9915,299.9914,769.9915,249.9914,077.98352,717
2023-05-3014,919.9915,169.9914,869.9915,129.9913,967.20203,330
2023-05-2615,009.9915,079.9914,759.9914,909.9913,764.11270,847
2023-05-2515,109.9915,409.9914,969.9915,009.9913,856.42310,284
2023-05-2415,009.9915,149.9914,779.9915,109.9913,948.74303,984
2023-05-2314,809.9915,239.9914,749.9915,149.9913,985.66421,140
2023-05-2214,639.9914,889.9914,509.9914,809.9913,671.79301,890
2023-05-1914,529.9914,749.9914,449.9914,639.9913,514.86261,391
2023-05-1814,499.9914,609.9914,219.9914,439.9913,330.23209,354
2023-05-1714,339.9914,639.9914,189.9914,499.9913,385.62336,073
2023-05-1614,219.9914,569.9914,179.9914,399.9913,293.30450,485
2023-05-1514,169.9914,169.9913,819.9914,109.9913,025.59289,988
2023-05-1214,069.9914,239.9913,799.9914,139.9913,053.28323,436
2023-05-1114,079.9914,299.9913,949.9914,049.9912,970.20263,630
← NewerPage 14 of 21 · 1,230 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.