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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 085660.KQ stock page

CHA Biotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-2216,199.9916,449.9916,149.9916,399.9915,139.59143,756
2022-02-2116,249.9916,649.9916,149.9916,599.9915,324.22139,606
2022-02-1816,149.9916,649.9916,149.9916,549.9915,278.07148,347
2022-02-1716,549.9916,799.9916,099.9916,399.9915,139.59298,838
2022-02-1615,899.9916,649.9915,749.9916,649.9915,370.38318,820
2022-02-1515,949.9916,099.9915,499.9915,549.9914,354.92269,956
2022-02-1416,049.9916,199.9915,749.9915,899.9914,678.02278,342
2022-02-1116,549.9916,649.9916,199.9916,299.9915,047.28294,237
2022-02-1017,249.9917,399.9916,699.9916,799.9915,508.85314,231
2022-02-0916,949.9917,299.9916,799.9917,249.9915,924.27199,084
2022-02-0816,849.9917,949.9916,799.9916,799.9915,508.85422,039
2022-02-0717,349.9917,349.9916,749.9916,999.9915,693.48225,598
2022-02-0416,999.9917,349.9916,899.9917,249.9915,924.27191,144
2022-02-0316,899.9917,399.9916,899.9917,149.9915,831.95265,746
2022-01-2815,999.9916,699.9915,999.9916,699.9915,416.54315,563
2022-01-2716,799.9916,849.9915,999.9915,999.9914,770.34388,452
2022-01-2616,549.9916,849.9916,449.9916,699.9915,416.54224,085
2022-01-2517,149.9917,349.9916,499.9916,549.9915,278.07482,182
2022-01-2417,449.9917,699.9917,099.9917,149.9915,831.95252,196
2022-01-2117,799.9917,899.9917,449.9917,599.9916,247.37230,616
2022-01-2017,399.9917,849.9917,249.9917,799.9916,432.00211,310
2022-01-1917,199.9917,599.9917,049.9917,399.9916,062.74289,726
2022-01-1817,999.9918,249.9917,399.9917,449.9916,108.90346,609
2022-01-1718,299.9918,349.9917,699.9917,999.9916,616.63425,465
2022-01-1418,449.9918,499.9918,099.9918,299.9916,893.57273,819
2022-01-1318,899.9918,899.9918,549.9918,599.9917,170.52249,361
2022-01-1218,449.9918,899.9918,449.9918,899.9917,447.46228,554
2022-01-1118,599.9918,749.9918,299.9918,399.9916,985.89350,583
2022-01-1019,249.9919,299.9918,499.9918,549.9917,124.36510,015
2022-01-0719,249.9919,499.9919,199.9919,349.9917,862.88351,175
2022-01-0619,399.9919,749.9919,099.9919,249.9917,770.56457,450
2022-01-0520,049.9920,199.9919,649.9919,699.9918,185.98468,352
2022-01-0420,299.9920,349.9919,799.9919,849.9918,324.45458,936
2022-01-0319,999.9920,449.9919,949.9920,299.9918,739.86396,925
2021-12-3019,999.9920,149.9919,699.9919,949.9918,416.76294,898
2021-12-2920,099.9920,699.9919,899.9919,999.9918,462.92742,845
2021-12-2820,049.9920,199.9919,599.9919,899.9918,370.61795,277
2021-12-2718,999.9919,999.9918,999.9919,999.9918,462.921,007,174
2021-12-2418,999.9919,149.9918,849.9918,999.9917,539.77234,273
2021-12-2319,049.9919,199.9918,849.9918,949.9917,493.62269,957
2021-12-2219,349.9919,349.9918,849.9919,049.9917,585.93296,295
2021-12-2119,049.9919,399.9918,999.9919,249.9917,770.56325,725
2021-12-2019,199.9919,499.9918,899.9918,949.9917,493.62249,305
2021-12-1719,299.9919,599.9918,949.9919,149.9917,678.25341,092
2021-12-1619,849.9919,849.9919,249.9919,399.9917,909.03337,415
2021-12-1518,999.9919,849.9918,999.9919,599.9918,093.66664,434
2021-12-1418,649.9919,299.9918,649.9919,149.9917,678.25376,824
2021-12-1319,249.9919,349.9918,749.9918,799.9917,355.15336,438
2021-12-1019,349.9919,549.9919,049.9919,149.9917,678.25266,415
2021-12-0919,349.9919,649.9919,199.9919,549.9918,047.50306,319
2021-12-0819,649.9919,649.9919,099.9919,249.9917,770.56302,620
2021-12-0718,699.9919,349.9918,649.9919,299.9917,816.72316,239
2021-12-0618,649.9918,849.9918,299.9918,749.9917,308.99212,319
2021-12-0318,499.9918,849.9918,399.9918,749.9917,308.99299,222
2021-12-0217,749.9918,649.9917,749.9918,549.9917,124.36367,651
2021-12-0117,449.9918,099.9917,399.9917,949.9916,570.47356,741
2021-11-3018,349.9918,449.9917,299.9917,499.9916,155.06611,775
2021-11-2917,999.9918,699.9917,999.9918,249.9916,847.41450,560
2021-11-2619,249.9919,649.9918,449.9918,599.9917,170.52543,501
2021-11-2518,949.9919,449.9918,799.9919,249.9917,770.56350,250
← NewerPage 20 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.