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
2022-11-1514,249.9914,699.9914,249.9914,649.9913,524.09191,921
2022-11-1414,449.9914,599.9914,149.9914,249.9913,154.83216,765
2022-11-1114,199.9914,499.9913,999.9914,449.9913,339.46389,202
2022-11-1013,749.9913,949.9913,549.9913,699.9912,647.10178,754
2022-11-0914,149.9914,149.9913,799.9913,899.9912,831.73203,264
2022-11-0813,699.9913,949.9913,599.9913,949.9912,877.89226,379
2022-11-0713,299.9913,599.9913,249.9913,499.9912,462.47201,616
2022-11-0413,449.9913,499.9912,999.9913,199.9912,185.53203,435
2022-11-0313,349.9913,599.9913,299.9913,399.9912,370.16183,155
2022-11-0213,249.9913,799.9913,249.9913,699.9912,647.10173,675
2022-11-0113,149.9913,499.9913,099.9913,449.9912,416.31192,484
2022-10-3113,399.9913,399.9913,049.9913,199.9912,185.53159,103
2022-10-2813,249.9913,349.9912,999.9913,049.9912,047.06150,437
2022-10-2713,199.9913,449.9913,099.9913,349.9912,324.00170,533
2022-10-2613,499.9913,499.9912,999.9913,099.9912,093.21173,990
2022-10-2513,399.9913,599.9913,299.9913,349.9912,324.00111,442
2022-10-2413,349.9913,649.9913,199.9913,499.9912,462.47198,817
2022-10-2112,999.9913,249.9912,949.9913,049.9912,047.06146,014
2022-10-2013,299.9913,399.9912,949.9913,099.9912,093.21201,944
2022-10-1913,799.9913,849.9913,299.9913,299.9912,277.84198,358
2022-10-1813,549.9913,849.9913,299.9913,749.9912,693.26194,399
2022-10-1713,049.9913,399.9912,999.9913,299.9912,277.84133,157
2022-10-1413,299.9913,549.9913,199.9913,399.9912,370.16184,618
2022-10-1313,249.9913,349.9912,799.9912,999.9912,000.90225,027
2022-10-1213,299.9913,549.9913,049.9913,449.9912,416.31190,545
2022-10-1113,899.9913,949.9913,199.9913,299.9912,277.84340,464
2022-10-0714,499.9914,499.9914,099.9914,199.9913,108.67284,498
2022-10-0614,549.9914,699.9914,349.9914,649.9913,524.09188,695
2022-10-0515,299.9915,349.9914,299.9914,399.9913,293.30253,532
2022-10-0414,549.9915,099.9914,499.9915,099.9913,939.50203,720
2022-09-3014,199.9914,699.9914,199.9914,249.9913,154.83216,836
2022-09-2914,849.9915,099.9914,449.9914,499.9913,385.62216,717
2022-09-2814,699.9915,149.9914,299.9914,499.9913,385.62279,270
2022-09-2714,599.9915,049.9914,199.9914,799.9913,662.56331,819
2022-09-2615,049.9915,399.9914,549.9914,599.9913,477.93345,778
2022-09-2315,299.9915,649.9915,099.9915,299.9914,124.13214,875
2022-09-2215,249.9915,449.9914,999.9915,399.9914,216.45309,991
2022-09-2115,549.9915,749.9915,299.9915,549.9914,354.92227,476
2022-09-2015,799.9915,899.9915,599.9915,749.9914,539.55205,599
2022-09-1916,149.9916,199.9915,549.9915,649.9914,447.24386,048
2022-09-1616,599.9916,749.9916,099.9916,199.9914,954.97411,920
2022-09-1517,899.9917,899.9916,899.9916,899.9915,601.17566,966
2022-09-1417,349.9918,249.9917,349.9917,899.9916,524.31949,219
2022-09-1316,749.9917,999.9916,649.9917,949.9916,570.471,157,746
2022-09-0815,849.9916,149.9915,799.9915,999.9914,770.34222,521
2022-09-0716,299.9916,299.9915,649.9915,699.9914,493.39236,855
2022-09-0616,599.9916,949.9916,299.9916,399.9915,139.59257,838
2022-09-0516,599.9916,849.9916,149.9916,299.9915,047.28209,464
2022-09-0217,199.9917,599.9916,649.9916,649.9915,370.38404,180
2022-09-0116,799.9917,249.9916,699.9916,999.9915,693.48326,178
2022-08-3116,749.9917,449.9916,699.9917,099.9915,785.80475,178
2022-08-3015,349.9917,099.9915,349.9916,899.9915,601.17752,994
2022-08-2915,199.9915,499.9915,199.9915,349.9914,170.29211,937
2022-08-2616,149.9916,199.9915,799.9915,799.9914,585.71174,034
2022-08-2515,649.9916,149.9915,549.9916,099.9914,862.65199,637
2022-08-2415,449.9915,699.9915,249.9915,699.9914,493.39182,963
2022-08-2315,099.9915,549.9915,099.9915,449.9914,262.61193,747
2022-08-2215,349.9915,649.9915,249.9915,349.9914,170.29154,599
2022-08-1915,949.9916,049.9915,649.9915,649.9914,447.24144,034
2022-08-1815,999.9916,149.9915,749.9915,899.9914,678.02163,361
← NewerPage 17 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.