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
2023-05-1013,779.9914,199.9913,749.9914,019.9912,942.51325,917
2023-05-0914,009.9914,199.9913,749.9913,779.9912,720.95378,132
2023-05-0813,419.9914,379.9913,419.9914,049.9912,970.201,112,967
2023-05-0412,719.9913,229.9912,719.9913,229.9912,213.22341,777
2023-05-0312,869.9913,019.9912,689.9912,719.9911,742.42239,071
2023-05-0213,019.9913,059.9912,839.9912,999.9912,000.90155,269
2023-04-2812,909.9913,189.9912,859.9912,959.9911,963.97224,369
2023-04-2712,869.9913,069.9912,619.9912,909.9911,917.82195,697
2023-04-2612,659.9913,139.9912,529.9912,899.9911,908.58184,162
2023-04-2512,899.9913,079.9912,649.9912,719.9911,742.42257,759
2023-04-2413,029.9913,199.9912,829.9912,909.9911,917.82167,624
2023-04-2112,949.9913,399.9912,899.9913,029.9912,028.59181,562
2023-04-2013,229.9913,399.9912,999.9913,009.9912,010.13259,704
2023-04-1913,409.9913,429.9913,199.9913,229.9912,213.22230,290
2023-04-1813,489.9913,699.9913,359.9913,429.9912,397.85300,580
2023-04-1713,789.9913,829.9913,379.9913,589.9912,545.55504,624
2023-04-1413,309.9913,729.9913,269.9913,479.9912,444.01479,437
2023-04-1312,999.9913,379.9912,749.9913,259.9912,240.92533,918
2023-04-1212,629.9913,049.9912,589.9912,959.9911,963.97461,877
2023-04-1112,539.9912,809.9912,419.9912,659.9911,687.03344,081
2023-04-1012,999.9913,009.9912,429.9912,539.9911,576.25506,560
2023-04-0712,609.9913,019.9912,529.9913,019.9912,019.36314,697
2023-04-0612,859.9912,989.9912,599.9912,609.9911,640.87398,623
2023-04-0512,699.9913,069.9912,619.9912,819.9911,834.73501,635
2023-04-0412,269.9912,629.9912,199.9912,619.9911,650.10413,612
2023-04-0312,579.9912,689.9912,219.9912,239.9911,299.31436,031
2023-03-3112,819.9912,819.9912,459.9912,499.9911,539.33271,398
2023-03-3012,499.9912,829.9912,339.9912,699.9911,723.95372,800
2023-03-2912,399.9912,569.9912,329.9912,419.9911,465.47265,179
2023-03-2812,539.9912,679.9912,449.9912,539.9911,576.25176,865
2023-03-2712,409.9912,559.9912,089.9912,539.9911,576.25314,146
2023-03-2412,419.9912,569.9912,299.9912,369.9911,419.32196,141
2023-03-2312,629.9912,639.9912,359.9912,409.9911,456.24298,101
2023-03-2213,019.9913,039.9912,649.9912,779.9911,797.81223,028
2023-03-2112,819.9913,349.9912,799.9912,909.9911,917.82336,018
2023-03-2012,969.9913,289.9912,649.9912,729.9911,751.65405,676
2023-03-1712,199.9912,749.9912,199.9912,509.9911,548.56272,066
2023-03-1612,319.9912,319.9911,929.9912,119.9911,188.53349,959
2023-03-1512,839.9912,869.9912,359.9912,379.9911,428.55419,641
2023-03-1413,069.9913,099.9912,549.9912,549.9911,585.48391,124
2023-03-1313,059.9913,289.9912,709.9913,149.9912,139.37292,653
2023-03-1013,509.9913,599.9913,149.9913,159.9912,148.60440,614
2023-03-0913,649.9913,779.9913,499.9913,779.9912,720.95191,069
2023-03-0813,919.9913,929.9913,529.9913,539.9912,499.40421,685
2023-03-0714,069.9914,079.9913,829.9913,999.9912,924.04235,866
2023-03-0614,219.9914,259.9913,849.9913,939.9912,868.66331,339
2023-03-0314,299.9914,659.9914,119.9914,169.9913,080.98479,732
2023-03-0214,199.9914,199.9913,769.9913,829.9912,767.11494,777
2023-02-2813,959.9914,259.9913,919.9914,039.9912,960.97173,401
2023-02-2714,199.9914,199.9913,909.9913,909.9912,840.96184,804
2023-02-2414,549.9914,549.9914,209.9914,269.9913,173.29201,482
2023-02-2314,489.9914,869.9914,449.9914,619.9913,496.39249,994
2023-02-2214,489.9914,579.9914,279.9914,309.9913,210.22205,505
2023-02-2114,949.9914,949.9914,629.9914,689.9913,561.01217,177
2023-02-2014,089.9914,949.9913,969.9914,819.9913,681.02483,433
2023-02-1714,009.9914,249.9913,949.9913,989.9912,914.81139,959
2023-02-1613,789.9914,279.9913,789.9914,249.9913,154.83187,904
2023-02-1514,159.9914,249.9913,599.9913,659.9912,610.17291,977
2023-02-1414,089.9914,239.9913,999.9914,219.9913,127.14128,784
2023-02-1314,139.9914,189.9913,889.9914,079.9912,997.90215,606
← NewerPage 15 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.