Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2,895.00 | 3,150.00 | 2,870.00 | 2,995.00 | 2,995.00 | 2,279,379 |
| 2024-07-26 | 3,135.00 | 3,275.00 | 2,865.00 | 2,950.00 | 2,950.00 | 3,771,293 |
| 2024-07-25 | 3,315.00 | 3,400.00 | 3,005.00 | 3,020.00 | 3,020.00 | 3,375,723 |
| 2024-07-24 | 3,425.00 | 3,500.00 | 3,260.00 | 3,460.00 | 3,460.00 | 5,437,724 |
| 2024-07-23 | 3,105.00 | 3,535.00 | 2,930.00 | 3,535.00 | 3,535.00 | 11,333,689 |
| 2024-07-22 | 3,360.00 | 3,640.00 | 2,935.00 | 3,275.00 | 3,275.00 | 28,185,136 |
| 2024-07-19 | 2,445.00 | 2,850.00 | 2,420.00 | 2,850.00 | 2,850.00 | 14,212,906 |
| 2024-07-18 | 1,700.00 | 2,195.00 | 1,640.00 | 2,195.00 | 2,195.00 | 11,155,340 |
| 2024-07-17 | 1,683.00 | 1,720.00 | 1,683.00 | 1,689.00 | 1,689.00 | 104,136 |
| 2024-07-16 | 1,745.00 | 1,746.00 | 1,700.00 | 1,701.00 | 1,701.00 | 75,957 |
| 2024-07-15 | 1,748.00 | 1,748.00 | 1,700.00 | 1,743.00 | 1,743.00 | 91,054 |
| 2024-07-12 | 1,760.00 | 1,775.00 | 1,686.00 | 1,740.00 | 1,740.00 | 128,885 |
| 2024-07-11 | 1,819.00 | 1,819.00 | 1,730.00 | 1,755.00 | 1,755.00 | 299,817 |
| 2024-07-10 | 1,751.00 | 1,833.00 | 1,660.00 | 1,820.00 | 1,820.00 | 480,462 |
| 2024-07-09 | 1,947.00 | 1,950.00 | 1,639.00 | 1,750.00 | 1,750.00 | 776,652 |
| 2024-07-08 | 1,735.72 | 1,839.86 | 1,652.40 | 1,805.15 | 1,805.15 | 587,955 |
| 2024-07-05 | 2,048.15 | 2,069.84 | 1,725.30 | 1,757.41 | 1,757.41 | 1,549,722 |
| 2024-07-04 | 1,948.34 | 2,100.22 | 1,948.34 | 2,061.16 | 2,061.16 | 160,398 |
| 2024-07-03 | 2,048.15 | 2,113.23 | 1,961.36 | 2,000.41 | 2,000.41 | 114,171 |
| 2024-07-02 | 2,069.84 | 2,117.57 | 2,035.13 | 2,056.82 | 2,056.82 | 118,689 |
| 2024-07-01 | 2,095.88 | 2,182.66 | 2,095.88 | 2,104.56 | 2,104.56 | 106,992 |
| 2024-06-28 | 2,465.00 | 2,470.00 | 2,360.00 | 2,410.00 | 2,410.00 | 53,385 |
| 2024-06-27 | 2,540.00 | 2,555.00 | 2,445.00 | 2,450.00 | 2,450.00 | 136,744 |
| 2024-06-26 | 2,610.00 | 2,630.00 | 2,540.00 | 2,540.00 | 2,540.00 | 31,208 |
| 2024-06-25 | 2,600.00 | 2,645.00 | 2,550.00 | 2,610.00 | 2,610.00 | 60,012 |
| 2024-06-24 | 2,615.00 | 2,670.00 | 2,480.00 | 2,630.00 | 2,630.00 | 121,825 |
| 2024-06-21 | 2,710.00 | 2,710.00 | 2,615.00 | 2,615.00 | 2,615.00 | 42,480 |
| 2024-06-20 | 2,695.00 | 2,725.00 | 2,675.00 | 2,690.00 | 2,690.00 | 36,204 |
| 2024-06-19 | 2,750.00 | 2,780.00 | 2,680.00 | 2,690.00 | 2,690.00 | 60,309 |
| 2024-06-18 | 2,815.00 | 2,845.00 | 2,715.00 | 2,750.00 | 2,750.00 | 88,439 |
| 2024-06-17 | 2,820.00 | 2,845.00 | 2,695.00 | 2,815.00 | 2,815.00 | 156,532 |
| 2024-06-14 | 2,690.00 | 2,860.00 | 2,585.00 | 2,830.00 | 2,830.00 | 601,425 |
| 2024-06-13 | 2,850.00 | 2,890.00 | 2,710.00 | 2,710.00 | 2,710.00 | 180,906 |
| 2024-06-12 | 2,820.00 | 2,920.00 | 2,810.00 | 2,850.00 | 2,850.00 | 157,140 |
| 2024-06-11 | 2,810.00 | 2,880.00 | 2,810.00 | 2,845.00 | 2,845.00 | 82,748 |
| 2024-06-10 | 2,855.00 | 3,020.00 | 2,750.00 | 2,845.00 | 2,845.00 | 365,927 |
| 2024-06-07 | 2,755.00 | 3,030.00 | 2,700.00 | 2,850.00 | 2,850.00 | 596,567 |
| 2024-06-05 | 2,675.00 | 2,835.00 | 2,640.00 | 2,740.00 | 2,740.00 | 215,435 |
| 2024-06-04 | 2,665.00 | 2,735.00 | 2,650.00 | 2,675.00 | 2,675.00 | 140,224 |
| 2024-06-03 | 2,740.00 | 2,790.00 | 2,670.00 | 2,690.00 | 2,690.00 | 244,528 |
| 2024-05-31 | 2,825.00 | 2,895.00 | 2,715.00 | 2,740.00 | 2,740.00 | 597,978 |
| 2024-05-30 | 2,930.00 | 3,355.00 | 2,800.00 | 2,800.00 | 2,800.00 | 5,150,732 |
| 2024-05-29 | 4,095.00 | 4,100.00 | 3,970.00 | 4,000.00 | 4,000.00 | 72,069 |
| 2024-05-28 | 4,215.00 | 4,215.00 | 4,015.00 | 4,100.00 | 4,100.00 | 45,043 |
| 2024-05-27 | 4,200.00 | 4,245.00 | 4,105.00 | 4,130.00 | 4,130.00 | 42,122 |
| 2024-05-24 | 4,080.00 | 4,350.00 | 4,025.00 | 4,190.00 | 4,190.00 | 84,128 |
| 2024-05-23 | 4,050.00 | 4,225.00 | 4,050.00 | 4,080.00 | 4,080.00 | 28,768 |
| 2024-05-22 | 4,130.00 | 4,300.00 | 4,000.00 | 4,050.00 | 4,050.00 | 87,313 |
| 2024-05-21 | 4,300.00 | 4,300.00 | 4,115.00 | 4,130.00 | 4,130.00 | 104,737 |
| 2024-05-20 | 4,395.00 | 4,445.00 | 4,220.00 | 4,300.00 | 4,300.00 | 83,862 |
| 2024-05-17 | 4,370.00 | 4,475.00 | 4,365.00 | 4,395.00 | 4,395.00 | 23,256 |
| 2024-05-16 | 4,535.00 | 4,550.00 | 4,405.00 | 4,425.00 | 4,425.00 | 42,186 |
| 2024-05-14 | 4,470.00 | 4,675.00 | 4,440.00 | 4,490.00 | 4,490.00 | 30,435 |
| 2024-05-13 | 4,480.00 | 4,590.00 | 4,470.00 | 4,510.00 | 4,510.00 | 13,841 |
| 2024-05-10 | 4,585.00 | 4,650.00 | 4,460.00 | 4,520.00 | 4,520.00 | 22,208 |
| 2024-05-09 | 4,640.00 | 4,640.00 | 4,450.00 | 4,610.00 | 4,610.00 | 37,879 |
| 2024-05-08 | 4,600.00 | 4,675.00 | 4,555.00 | 4,600.00 | 4,600.00 | 21,118 |
| 2024-05-07 | 4,655.00 | 4,780.00 | 4,615.00 | 4,620.00 | 4,620.00 | 47,431 |
| 2024-05-03 | 4,635.00 | 4,720.00 | 4,590.00 | 4,665.00 | 4,665.00 | 32,694 |
| 2024-05-02 | 4,410.00 | 4,800.00 | 4,345.00 | 4,635.00 | 4,635.00 | 215,168 |
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.