Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,315.00 | 4,420.00 | 4,315.00 | 4,410.00 | 4,410.00 | 69,856 |
| 2024-04-29 | 4,335.00 | 4,395.00 | 4,255.00 | 4,350.00 | 4,350.00 | 30,372 |
| 2024-04-26 | 4,320.00 | 4,390.00 | 4,305.00 | 4,345.00 | 4,345.00 | 27,419 |
| 2024-04-25 | 4,325.00 | 4,480.00 | 4,265.00 | 4,355.00 | 4,355.00 | 44,820 |
| 2024-04-24 | 4,265.00 | 4,335.00 | 4,230.00 | 4,310.00 | 4,310.00 | 63,406 |
| 2024-04-23 | 4,300.00 | 4,360.00 | 4,255.00 | 4,260.00 | 4,260.00 | 34,512 |
| 2024-04-22 | 4,430.00 | 4,430.00 | 4,250.00 | 4,300.00 | 4,300.00 | 37,434 |
| 2024-04-19 | 4,450.00 | 4,490.00 | 4,210.00 | 4,305.00 | 4,305.00 | 50,683 |
| 2024-04-18 | 4,260.00 | 4,495.00 | 4,260.00 | 4,410.00 | 4,410.00 | 41,382 |
| 2024-04-17 | 4,325.00 | 4,460.00 | 4,315.00 | 4,315.00 | 4,315.00 | 24,897 |
| 2024-04-16 | 4,400.00 | 4,510.00 | 4,325.00 | 4,360.00 | 4,360.00 | 61,648 |
| 2024-04-15 | 4,280.00 | 4,395.00 | 4,170.00 | 4,320.00 | 4,320.00 | 78,440 |
| 2024-04-12 | 4,470.00 | 4,470.00 | 4,250.00 | 4,280.00 | 4,280.00 | 67,559 |
| 2024-04-11 | 4,515.00 | 4,580.00 | 4,405.00 | 4,420.00 | 4,420.00 | 51,965 |
| 2024-04-09 | 4,600.00 | 4,685.00 | 4,345.00 | 4,605.00 | 4,605.00 | 156,671 |
| 2024-04-08 | 4,520.00 | 4,755.00 | 4,425.00 | 4,460.00 | 4,460.00 | 178,867 |
| 2024-04-05 | 4,740.00 | 4,745.00 | 4,475.00 | 4,530.00 | 4,530.00 | 128,476 |
| 2024-04-04 | 4,805.00 | 4,905.00 | 4,580.00 | 4,740.00 | 4,740.00 | 106,634 |
| 2024-04-03 | 4,835.00 | 5,090.00 | 4,780.00 | 4,805.00 | 4,805.00 | 147,431 |
| 2024-04-02 | 4,880.00 | 5,010.00 | 4,700.00 | 4,780.00 | 4,780.00 | 213,832 |
| 2024-04-01 | 4,905.00 | 5,090.00 | 4,895.00 | 4,930.00 | 4,930.00 | 199,931 |
| 2024-03-29 | 5,100.00 | 5,480.00 | 4,920.00 | 4,995.00 | 4,995.00 | 718,165 |
| 2024-03-28 | 4,425.00 | 5,700.00 | 4,360.00 | 5,300.00 | 5,300.00 | 2,478,342 |
| 2024-03-27 | 4,565.00 | 4,565.00 | 4,265.00 | 4,435.00 | 4,435.00 | 246,596 |
| 2024-03-26 | 4,630.00 | 4,950.00 | 4,565.00 | 4,645.00 | 4,645.00 | 350,581 |
| 2024-03-25 | 4,480.00 | 4,960.00 | 4,425.00 | 4,730.00 | 4,730.00 | 1,122,822 |
| 2024-03-22 | 4,185.00 | 4,350.00 | 4,120.00 | 4,200.00 | 4,200.00 | 150,291 |
| 2024-03-21 | 4,150.00 | 4,270.00 | 4,105.00 | 4,195.00 | 4,195.00 | 80,002 |
| 2024-03-20 | 3,955.00 | 4,280.00 | 3,955.00 | 4,230.00 | 4,230.00 | 189,753 |
| 2024-03-19 | 3,960.00 | 4,165.00 | 3,925.00 | 3,985.00 | 3,985.00 | 95,291 |
| 2024-03-18 | 3,895.00 | 4,295.00 | 3,895.00 | 3,985.00 | 3,985.00 | 203,081 |
| 2024-03-15 | 3,955.00 | 4,030.00 | 3,835.00 | 3,895.00 | 3,895.00 | 102,297 |
| 2024-03-14 | 3,950.00 | 4,040.00 | 3,800.00 | 4,005.00 | 4,005.00 | 87,305 |
| 2024-03-13 | 3,875.00 | 4,095.00 | 3,860.00 | 3,955.00 | 3,955.00 | 182,194 |
| 2024-03-12 | 4,115.00 | 4,225.00 | 3,690.00 | 3,860.00 | 3,860.00 | 379,491 |
| 2024-03-11 | 4,395.00 | 4,395.00 | 4,145.00 | 4,175.00 | 4,175.00 | 107,060 |
| 2024-03-08 | 4,535.00 | 4,590.00 | 4,090.00 | 4,255.00 | 4,255.00 | 432,327 |
| 2024-03-07 | 4,740.00 | 4,780.00 | 4,495.00 | 4,525.00 | 4,525.00 | 103,122 |
| 2024-03-06 | 4,680.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 76,383 |
| 2024-03-05 | 4,580.00 | 4,790.00 | 4,580.00 | 4,680.00 | 4,680.00 | 50,576 |
| 2024-03-04 | 4,800.00 | 4,800.00 | 4,580.00 | 4,630.00 | 4,630.00 | 168,534 |
| 2024-02-29 | 4,830.00 | 4,900.00 | 4,775.00 | 4,780.00 | 4,780.00 | 46,175 |
| 2024-02-28 | 4,900.00 | 4,935.00 | 4,815.00 | 4,870.00 | 4,870.00 | 53,348 |
| 2024-02-27 | 5,050.00 | 5,160.00 | 4,845.00 | 4,870.00 | 4,870.00 | 132,098 |
| 2024-02-26 | 5,050.00 | 5,120.00 | 4,885.00 | 4,885.00 | 4,885.00 | 99,569 |
| 2024-02-23 | 4,780.00 | 5,650.00 | 4,700.00 | 4,950.00 | 4,950.00 | 805,396 |
| 2024-02-22 | 4,870.00 | 4,935.00 | 4,750.00 | 4,780.00 | 4,780.00 | 71,306 |
| 2024-02-21 | 5,010.00 | 5,010.00 | 4,825.00 | 4,850.00 | 4,850.00 | 84,261 |
| 2024-02-20 | 5,100.00 | 5,140.00 | 4,950.00 | 5,010.00 | 5,010.00 | 64,880 |
| 2024-02-19 | 5,200.00 | 5,200.00 | 5,030.00 | 5,100.00 | 5,100.00 | 68,384 |
| 2024-02-16 | 4,925.00 | 5,200.00 | 4,840.00 | 5,200.00 | 5,200.00 | 207,730 |
| 2024-02-15 | 4,810.00 | 4,890.00 | 4,760.00 | 4,820.00 | 4,820.00 | 74,281 |
| 2024-02-14 | 4,865.00 | 4,870.00 | 4,725.00 | 4,825.00 | 4,825.00 | 115,779 |
| 2024-02-13 | 4,950.00 | 4,965.00 | 4,815.00 | 4,880.00 | 4,880.00 | 66,441 |
| 2024-02-08 | 5,020.00 | 5,020.00 | 4,750.00 | 4,900.00 | 4,900.00 | 163,476 |
| 2024-02-07 | 5,010.00 | 5,090.00 | 4,945.00 | 4,995.00 | 4,995.00 | 49,448 |
| 2024-02-06 | 5,060.00 | 5,060.00 | 4,945.00 | 4,960.00 | 4,960.00 | 76,623 |
| 2024-02-05 | 5,100.00 | 5,100.00 | 4,995.00 | 5,040.00 | 5,040.00 | 53,992 |
| 2024-02-02 | 5,090.00 | 5,150.00 | 5,000.00 | 5,070.00 | 5,070.00 | 77,693 |
| 2024-02-01 | 5,090.00 | 5,190.00 | 4,980.00 | 5,060.00 | 5,060.00 | 79,349 |
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.