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
2023-02-1014,509.9914,619.9914,129.9914,189.9913,099.44225,350
2023-02-0914,619.9914,729.9914,429.9914,629.9913,505.63116,519
2023-02-0814,579.9914,749.9914,529.9914,619.9913,496.39115,054
2023-02-0714,509.9914,809.9914,489.9914,589.9913,468.70167,244
2023-02-0614,519.9915,069.9914,369.9914,609.9913,487.16323,567
2023-02-0314,589.9914,729.9914,419.9914,589.9913,468.70164,974
2023-02-0214,569.9914,749.9914,369.9914,589.9913,468.70245,402
2023-02-0114,179.9914,529.9914,139.9914,399.9913,293.30254,188
2023-01-3113,749.9914,179.9913,749.9914,129.9913,044.05191,959
2023-01-3014,099.9914,239.9913,899.9913,899.9912,831.73176,928
2023-01-2714,059.9914,149.9913,919.9914,089.9913,007.13168,942
2023-01-2613,819.9914,099.9913,789.9914,059.9912,979.43195,317
2023-01-2513,729.9913,939.9913,729.9913,819.9912,757.88622,302
2023-01-2013,649.9913,799.9913,499.9913,649.9912,600.9487,072
2023-01-1913,399.9913,749.9913,399.9913,699.9912,647.10136,221
2023-01-1813,349.9913,649.9913,299.9913,599.9912,554.79143,346
2023-01-1713,699.9913,699.9913,349.9913,349.9912,324.00166,860
2023-01-1613,649.9913,899.9913,599.9913,699.9912,647.10127,996
2023-01-1313,849.9913,849.9913,499.9913,649.9912,600.94106,820
2023-01-1213,799.9913,849.9913,399.9913,649.9912,600.94149,257
2023-01-1113,299.9913,849.9913,299.9913,799.9912,739.41276,946
2023-01-1013,649.9913,649.9913,249.9913,249.9912,231.68200,727
2023-01-0913,549.9913,749.9913,499.9913,649.9912,600.94135,743
2023-01-0613,099.9913,549.9913,049.9913,349.9912,324.00166,052
2023-01-0513,099.9913,399.9912,949.9913,199.9912,185.53213,142
2023-01-0412,649.9913,199.9912,649.9913,099.9912,093.21149,119
2023-01-0312,799.9912,949.9912,549.9912,799.9911,816.27213,457
2023-01-0213,099.9913,299.9912,749.9912,799.9911,816.27196,433
2022-12-2913,249.9913,449.9912,899.9912,999.9912,000.90311,180
2022-12-2813,349.9913,599.9913,299.9913,349.9912,324.00271,205
2022-12-2713,199.9913,549.9913,199.9913,449.9912,416.31468,947
2022-12-2613,399.9913,599.9912,999.9913,299.9912,277.84281,867
2022-12-2314,099.9914,099.9913,299.9913,349.9912,324.00541,307
2022-12-2214,249.9914,349.9914,099.9914,249.9913,154.83292,912
2022-12-2114,199.9914,249.9913,949.9914,049.9912,970.20225,271
2022-12-2014,249.9914,699.9913,949.9914,149.9913,062.52605,461
2022-12-1914,249.9914,549.9914,199.9914,199.9913,108.67144,855
2022-12-1614,099.9914,299.9914,049.9914,049.9912,970.20146,970
2022-12-1514,549.9914,599.9914,249.9914,399.9913,293.30130,337
2022-12-1414,549.9914,799.9914,499.9914,599.9913,477.93174,374
2022-12-1314,449.9914,499.9914,249.9914,449.9913,339.46168,281
2022-12-1214,449.9914,649.9914,199.9914,249.9913,154.83143,797
2022-12-0914,249.9914,699.9914,099.9914,599.9913,477.93210,026
2022-12-0814,149.9914,449.9914,099.9914,099.9913,016.36259,092
2022-12-0714,199.9914,499.9914,149.9914,199.9913,108.67149,963
2022-12-0614,349.9914,799.9914,249.9914,399.9913,293.30243,964
2022-12-0514,049.9914,749.9913,999.9914,549.9913,431.77368,101
2022-12-0214,149.9914,499.9913,799.9913,999.9912,924.04292,101
2022-12-0114,099.9914,399.9913,999.9914,149.9913,062.52285,676
2022-11-3013,749.9913,849.9913,549.9913,749.9912,693.2697,008
2022-11-2913,449.9913,899.9913,299.9913,749.9912,693.26160,053
2022-11-2813,849.9913,849.9913,349.9913,449.9912,416.31227,500
2022-11-2514,099.9914,149.9913,849.9913,849.9912,785.5784,933
2022-11-2414,099.9914,249.9913,949.9914,199.9913,108.6799,938
2022-11-2313,649.9914,099.9913,599.9914,099.9913,016.36166,810
2022-11-2213,849.9913,899.9913,499.9913,549.9912,508.63140,341
2022-11-2114,149.9914,299.9913,549.9913,699.9912,647.10297,517
2022-11-1814,199.9914,449.9913,999.9914,199.9913,108.67176,418
2022-11-1714,249.9914,499.9914,199.9914,199.9913,108.67154,753
2022-11-1614,649.9914,749.9914,299.9914,399.9913,293.30163,518
← NewerPage 16 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.