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
2022-05-2017,199.9917,449.9917,049.9917,399.9916,062.74115,470
2022-05-1916,899.9917,349.9916,849.9916,999.9915,693.48181,307
2022-05-1817,499.9917,549.9917,049.9917,249.9915,924.27139,679
2022-05-1717,249.9917,549.9917,199.9917,399.9916,062.74130,068
2022-05-1617,399.9917,599.9917,149.9917,249.9915,924.27140,503
2022-05-1316,849.9917,399.9916,749.9917,399.9916,062.74181,462
2022-05-1216,999.9917,199.9916,599.9916,599.9915,324.22254,838
2022-05-1116,899.9917,349.9916,799.9917,299.9915,970.43209,786
2022-05-1016,849.9917,249.9916,599.9916,999.9915,693.48234,997
2022-05-0917,999.9918,049.9916,999.9917,049.9915,739.64556,717
2022-05-0618,149.9918,349.9917,899.9918,049.9916,662.79237,434
2022-05-0418,599.9919,049.9918,349.9918,449.9917,032.04325,268
2022-05-0318,549.9918,699.9918,349.9918,399.9916,985.89145,833
2022-05-0218,499.9918,849.9918,449.9918,599.9917,170.52162,179
2022-04-2918,499.9918,799.9918,349.9918,799.9917,355.15200,587
2022-04-2818,799.9918,799.9918,299.9918,449.9917,032.04162,441
2022-04-2717,949.9918,699.9917,949.9918,449.9917,032.04225,672
2022-04-2618,149.9918,399.9918,049.9918,299.9916,893.57202,003
2022-04-2518,099.9918,349.9917,999.9917,999.9916,616.63250,957
2022-04-2218,649.9918,799.9918,349.9918,599.9917,170.52178,199
2022-04-2118,899.9919,299.9918,699.9918,799.9917,355.15241,944
2022-04-2018,849.9918,999.9918,599.9918,799.9917,355.15185,677
2022-04-1918,099.9918,749.9918,099.9918,749.9917,308.99240,101
2022-04-1817,999.9918,349.9917,899.9918,049.9916,662.79119,459
2022-04-1518,049.9918,299.9918,049.9918,099.9916,708.94129,572
2022-04-1418,449.9918,449.9918,049.9918,349.9916,939.73162,852
2022-04-1318,399.9918,499.9918,199.9918,499.9917,078.20137,213
2022-04-1217,849.9918,349.9917,699.9918,299.9916,893.57205,309
2022-04-1118,199.9918,299.9917,949.9917,949.9916,570.47233,364
2022-04-0818,699.9918,699.9918,149.9918,349.9916,939.73236,660
2022-04-0718,549.9918,899.9918,399.9918,499.9917,078.20252,161
2022-04-0619,249.9919,499.9918,799.9918,849.9917,401.30406,523
2022-04-0519,649.9919,699.9919,349.9919,449.9917,955.19213,704
2022-04-0418,999.9920,049.9918,899.9919,649.9918,139.82770,491
2022-04-0118,849.9918,999.9918,599.9918,899.9917,447.46149,327
2022-03-3118,949.9919,049.9918,849.9918,999.9917,539.77140,827
2022-03-3018,899.9919,199.9918,599.9918,949.9917,493.62271,712
2022-03-2918,499.9918,799.9918,449.9918,799.9917,355.15162,272
2022-03-2818,649.9918,699.9918,299.9918,399.9916,985.89352,060
2022-03-2518,949.9919,049.9918,699.9918,799.9917,355.15159,905
2022-03-2418,699.9918,899.9918,499.9918,849.9917,401.30217,360
2022-03-2318,649.9919,199.9918,649.9918,799.9917,355.15274,182
2022-03-2218,549.9918,799.9918,549.9918,649.9917,216.67165,078
2022-03-2118,949.9919,099.9918,599.9918,699.9917,262.83183,154
2022-03-1818,999.9919,099.9918,649.9918,999.9917,539.77288,976
2022-03-1718,649.9919,149.9918,499.9918,999.9917,539.77351,615
2022-03-1618,699.9918,699.9918,199.9918,499.9917,078.20228,989
2022-03-1518,249.9918,549.9917,999.9918,449.9917,032.04208,159
2022-03-1418,399.9918,749.9918,199.9918,249.9916,847.41362,557
2022-03-1118,049.9918,349.9917,849.9918,249.9916,847.41203,422
2022-03-1017,699.9918,399.9917,699.9918,049.9916,662.79512,021
2022-03-0817,099.9917,649.9916,949.9917,449.9916,108.90223,748
2022-03-0717,099.9917,549.9916,949.9917,299.9915,970.43197,772
2022-03-0417,599.9917,649.9917,299.9917,449.9916,108.90186,869
2022-03-0317,599.9917,699.9917,299.9917,599.9916,247.37248,086
2022-03-0217,249.9917,699.9917,099.9917,399.9916,062.74251,390
2022-02-2817,099.9917,349.9916,849.9917,249.9915,924.27219,101
2022-02-2516,649.9917,099.9916,599.9917,099.9915,785.80309,864
2022-02-2416,499.9916,549.9916,049.9916,349.9915,093.44250,120
2022-02-2316,499.9917,049.9916,499.9916,649.9915,370.38204,285
← NewerPage 19 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.