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
2022-08-1716,299.9916,499.9915,899.9916,049.9914,816.49232,136
2022-08-1616,649.9916,699.9916,299.9916,349.9915,093.44196,373
2022-08-1216,799.9916,849.9916,449.9916,599.9915,324.22166,466
2022-08-1116,649.9916,899.9916,549.9916,749.9915,462.70214,206
2022-08-1016,699.9916,699.9916,349.9916,349.9915,093.44172,380
2022-08-0916,599.9916,849.9916,399.9916,749.9915,462.70174,212
2022-08-0816,849.9916,899.9916,499.9916,799.9915,508.85163,880
2022-08-0516,499.9916,949.9916,449.9916,799.9915,508.85215,016
2022-08-0416,299.9916,649.9916,299.9916,499.9915,231.91176,037
2022-08-0316,099.9916,449.9916,099.9916,249.9915,001.12111,518
2022-08-0216,199.9916,349.9915,949.9916,249.9915,001.12140,833
2022-08-0116,299.9916,299.9915,999.9916,199.9914,954.97160,214
2022-07-2916,449.9916,649.9916,149.9916,299.9915,047.28181,022
2022-07-2816,549.9916,549.9916,249.9916,399.9915,139.59161,116
2022-07-2715,949.9916,499.9915,949.9916,299.9915,047.28218,288
2022-07-2615,699.9916,099.9915,599.9915,949.9914,724.18152,501
2022-07-2515,699.9916,399.9915,649.9915,849.9914,631.86381,982
2022-07-2215,599.9916,249.9915,449.9915,799.9914,585.71413,386
2022-07-2115,449.9915,649.9915,249.9915,449.9914,262.61160,064
2022-07-2015,749.9915,749.9915,249.9915,449.9914,262.61192,962
2022-07-1915,299.9915,549.9915,099.9915,499.9914,308.76135,946
2022-07-1815,349.9915,499.9915,199.9915,399.9914,216.45201,532
2022-07-1515,349.9915,399.9914,899.9915,149.9913,985.66173,261
2022-07-1415,049.9915,349.9914,799.9915,149.9913,985.66194,659
2022-07-1314,799.9915,299.9914,749.9915,049.9913,893.35272,168
2022-07-1214,999.9915,249.9914,549.9914,649.9913,524.09369,840
2022-07-1114,949.9916,149.9914,949.9915,149.9913,985.66983,045
2022-07-0815,199.9915,199.9914,849.9914,999.9913,847.19166,685
2022-07-0714,849.9915,149.9914,749.9914,999.9913,847.19132,841
2022-07-0614,849.9915,199.9914,599.9914,599.9913,477.93237,954
2022-07-0514,249.9915,099.9914,249.9915,049.9913,893.35270,374
2022-07-0414,349.9914,449.9913,799.9914,149.9913,062.52228,033
2022-07-0114,399.9914,699.9914,049.9914,149.9913,062.52173,824
2022-06-3014,399.9914,649.9914,199.9914,399.9913,293.30148,794
2022-06-2914,549.9914,649.9914,249.9914,349.9913,247.15191,104
2022-06-2814,999.9915,049.9914,699.9914,799.9913,662.56113,418
2022-06-2714,649.9915,249.9914,549.9914,899.9913,754.88222,307
2022-06-2413,449.9914,799.9913,449.9914,699.9913,570.25481,352
2022-06-2314,299.9914,599.9913,399.9913,399.9912,370.16461,879
2022-06-2215,149.9915,599.9914,249.9914,299.9913,200.99360,336
2022-06-2114,849.9915,199.9914,549.9914,999.9913,847.19221,566
2022-06-2015,599.9915,599.9914,749.9914,849.9913,708.72255,055
2022-06-1715,149.9915,599.9915,149.9915,499.9914,308.76229,682
2022-06-1616,049.9916,099.9915,449.9915,499.9914,308.76186,795
2022-06-1516,149.9916,349.9915,649.9915,649.9914,447.24246,441
2022-06-1415,749.9916,299.9915,749.9916,299.9915,047.28313,943
2022-06-1316,899.9916,899.9916,199.9916,299.9915,047.28374,241
2022-06-1017,149.9917,399.9917,099.9917,249.9915,924.27109,593
2022-06-0917,249.9917,449.9917,099.9917,449.9916,108.90217,486
2022-06-0817,249.9917,599.9917,249.9917,349.9916,016.58131,236
2022-06-0717,899.9917,899.9917,199.9917,249.9915,924.27197,588
2022-06-0317,899.9918,099.9917,799.9917,949.9916,570.47115,685
2022-06-0218,199.9918,349.9917,799.9917,849.9916,478.16216,589
2022-05-3117,599.9917,949.9917,449.9917,949.9916,570.47356,999
2022-05-3017,299.9918,199.9917,199.9917,749.9916,385.84969,515
2022-05-2717,149.9917,299.9916,999.9917,149.9915,831.95123,563
2022-05-2617,199.9917,549.9916,899.9916,999.9915,693.48166,770
2022-05-2516,999.9917,499.9916,799.9917,199.9915,878.11202,433
2022-05-2417,549.9917,549.9916,949.9916,949.9915,647.32184,926
2022-05-2317,299.9917,799.9917,199.9917,649.9916,293.53236,847
← NewerPage 18 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.