CHA Biotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 11,309.99 | 11,529.99 | 11,189.99 | 11,399.99 | 10,523.86 | 291,165 |
| 2025-01-24 | 11,119.99 | 11,389.99 | 11,059.99 | 11,309.99 | 10,440.78 | 244,040 |
| 2025-01-23 | 11,129.99 | 11,129.99 | 10,969.99 | 10,999.99 | 10,154.61 | 152,275 |
| 2025-01-22 | 11,159.99 | 11,289.99 | 11,119.99 | 11,129.99 | 10,274.62 | 168,187 |
| 2025-01-21 | 11,229.99 | 11,429.99 | 11,169.99 | 11,289.99 | 10,422.32 | 189,338 |
| 2025-01-20 | 11,219.99 | 11,319.99 | 11,069.99 | 11,269.99 | 10,403.86 | 144,628 |
| 2025-01-17 | 11,389.99 | 11,439.99 | 11,169.99 | 11,219.99 | 10,357.70 | 147,435 |
| 2025-01-16 | 11,209.99 | 11,499.99 | 11,209.99 | 11,409.99 | 10,533.10 | 170,387 |
| 2025-01-15 | 11,189.99 | 11,289.99 | 10,999.99 | 11,169.99 | 10,311.54 | 245,684 |
| 2025-01-14 | 11,449.99 | 11,529.99 | 11,249.99 | 11,289.99 | 10,422.32 | 271,856 |
| 2025-01-13 | 11,469.99 | 11,649.99 | 11,349.99 | 11,489.99 | 10,606.95 | 251,315 |
| 2025-01-10 | 11,879.99 | 11,879.99 | 11,519.99 | 11,569.99 | 10,680.80 | 283,850 |
| 2025-01-09 | 11,829.99 | 11,929.99 | 11,649.99 | 11,869.99 | 10,957.74 | 204,143 |
| 2025-01-08 | 11,949.99 | 12,119.99 | 11,699.99 | 11,829.99 | 10,920.82 | 492,595 |
| 2025-01-07 | 11,829.99 | 11,889.99 | 11,599.99 | 11,699.99 | 10,800.81 | 328,169 |
| 2025-01-06 | 11,609.99 | 11,919.99 | 11,559.99 | 11,809.99 | 10,902.35 | 341,266 |
| 2025-01-03 | 11,229.99 | 11,769.99 | 11,229.99 | 11,649.99 | 10,754.65 | 403,627 |
| 2025-01-02 | 11,319.99 | 11,489.99 | 11,159.99 | 11,219.99 | 10,357.70 | 347,030 |
| 2024-12-30 | 11,389.99 | 11,799.99 | 10,999.99 | 11,459.99 | 10,579.25 | 562,594 |
| 2024-12-27 | 10,819.99 | 11,119.99 | 10,819.99 | 11,059.99 | 10,209.99 | 553,434 |
| 2024-12-26 | 10,909.99 | 10,949.99 | 10,759.99 | 10,889.99 | 10,053.06 | 483,346 |
| 2024-12-24 | 10,679.99 | 11,059.99 | 10,519.99 | 10,899.99 | 10,062.29 | 1,488,070 |
| 2024-12-23 | 11,279.99 | 11,389.99 | 10,499.99 | 10,509.99 | 9,702.26 | 3,049,770 |
| 2024-12-20 | 15,329.99 | 15,329.99 | 14,699.99 | 14,859.99 | 13,717.95 | 159,127 |
| 2024-12-19 | 15,299.99 | 15,589.99 | 15,229.99 | 15,239.99 | 14,068.75 | 141,852 |
| 2024-12-18 | 15,899.99 | 15,909.99 | 15,489.99 | 15,749.99 | 14,539.55 | 193,572 |
| 2024-12-17 | 15,719.99 | 16,019.99 | 15,549.99 | 15,859.99 | 14,641.10 | 212,159 |
| 2024-12-16 | 15,609.99 | 15,849.99 | 15,499.99 | 15,699.99 | 14,493.39 | 208,911 |
| 2024-12-13 | 14,869.99 | 15,749.99 | 14,869.99 | 15,449.99 | 14,262.61 | 412,053 |
| 2024-12-12 | 14,729.99 | 15,069.99 | 14,589.99 | 14,649.99 | 13,524.09 | 399,188 |
| 2024-12-11 | 14,279.99 | 14,699.99 | 14,239.99 | 14,549.99 | 13,431.77 | 151,943 |
| 2024-12-10 | 13,539.99 | 14,299.99 | 13,539.99 | 14,279.99 | 13,182.53 | 179,842 |
| 2024-12-09 | 14,059.99 | 14,199.99 | 13,349.99 | 13,369.99 | 12,342.46 | 354,969 |
| 2024-12-06 | 14,329.99 | 14,469.99 | 13,999.99 | 14,399.99 | 13,293.30 | 308,365 |
| 2024-12-05 | 14,749.99 | 14,889.99 | 14,349.99 | 14,459.99 | 13,348.69 | 203,420 |
| 2024-12-04 | 14,899.99 | 15,119.99 | 14,649.99 | 14,769.99 | 13,634.87 | 295,761 |
| 2024-12-03 | 15,179.99 | 15,369.99 | 15,119.99 | 15,219.99 | 14,050.28 | 123,407 |
| 2024-12-02 | 15,139.99 | 15,379.99 | 14,929.99 | 15,049.99 | 13,893.35 | 157,883 |
| 2024-11-29 | 15,349.99 | 15,389.99 | 14,899.99 | 14,999.99 | 13,847.19 | 184,593 |
| 2024-11-28 | 15,099.99 | 15,539.99 | 14,959.99 | 15,349.99 | 14,170.29 | 183,837 |
| 2024-11-27 | 15,069.99 | 15,119.99 | 14,889.99 | 14,999.99 | 13,847.19 | 137,283 |
| 2024-11-26 | 15,199.99 | 15,249.99 | 14,959.99 | 15,049.99 | 13,893.35 | 134,128 |
| 2024-11-25 | 14,899.99 | 15,169.99 | 14,699.99 | 15,169.99 | 14,004.13 | 178,855 |
| 2024-11-22 | 15,149.99 | 15,329.99 | 14,969.99 | 14,969.99 | 13,819.50 | 179,896 |
| 2024-11-21 | 15,109.99 | 15,269.99 | 14,989.99 | 15,199.99 | 14,031.82 | 157,954 |
| 2024-11-20 | 15,319.99 | 15,399.99 | 14,899.99 | 15,109.99 | 13,948.74 | 187,461 |
| 2024-11-19 | 15,279.99 | 15,609.99 | 15,149.99 | 15,249.99 | 14,077.98 | 169,438 |
| 2024-11-18 | 15,149.99 | 15,629.99 | 15,069.99 | 15,279.99 | 14,105.67 | 202,778 |
| 2024-11-15 | 15,089.99 | 15,519.99 | 15,029.99 | 15,389.99 | 14,207.22 | 176,103 |
| 2024-11-14 | 15,549.99 | 15,759.99 | 15,169.99 | 15,249.99 | 14,077.98 | 220,145 |
| 2024-11-13 | 15,539.99 | 16,069.99 | 15,299.99 | 15,549.99 | 14,354.92 | 340,295 |
| 2024-11-12 | 16,029.99 | 16,089.99 | 15,279.99 | 15,439.99 | 14,253.37 | 366,700 |
| 2024-11-11 | 16,749.99 | 16,769.99 | 16,059.99 | 16,089.99 | 14,853.42 | 264,337 |
| 2024-11-08 | 17,009.99 | 17,169.99 | 16,799.99 | 16,819.99 | 15,527.32 | 135,489 |
| 2024-11-07 | 17,199.99 | 17,259.99 | 16,719.99 | 16,849.99 | 15,555.01 | 209,083 |
| 2024-11-06 | 17,299.99 | 17,429.99 | 16,939.99 | 17,199.99 | 15,878.11 | 196,881 |
| 2024-11-05 | 17,269.99 | 17,899.99 | 17,169.99 | 17,259.99 | 15,933.50 | 368,973 |
| 2024-11-04 | 16,809.99 | 17,289.99 | 16,599.99 | 17,269.99 | 15,942.73 | 242,614 |
| 2024-11-01 | 17,069.99 | 17,099.99 | 16,799.99 | 16,799.99 | 15,508.85 | 180,997 |
| 2024-10-31 | 16,889.99 | 17,229.99 | 16,499.99 | 17,229.99 | 15,905.81 | 292,531 |
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.