Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,200.00 | 5,330.00 | 5,090.00 | 5,090.00 | 5,090.00 | 74,840 |
| 2024-01-30 | 5,320.00 | 5,330.00 | 5,180.00 | 5,220.00 | 5,220.00 | 45,747 |
| 2024-01-29 | 5,350.00 | 5,380.00 | 5,190.00 | 5,310.00 | 5,310.00 | 87,611 |
| 2024-01-26 | 5,360.00 | 5,490.00 | 5,310.00 | 5,400.00 | 5,400.00 | 104,625 |
| 2024-01-25 | 5,170.00 | 5,480.00 | 5,130.00 | 5,390.00 | 5,390.00 | 232,420 |
| 2024-01-24 | 5,390.00 | 5,400.00 | 5,090.00 | 5,170.00 | 5,170.00 | 187,261 |
| 2024-01-23 | 5,250.00 | 5,490.00 | 5,100.00 | 5,390.00 | 5,390.00 | 263,256 |
| 2024-01-22 | 5,470.00 | 5,470.00 | 4,925.00 | 5,250.00 | 5,250.00 | 354,442 |
| 2024-01-19 | 6,010.00 | 6,300.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1,331,658 |
| 2024-01-18 | 6,410.00 | 6,510.00 | 5,920.00 | 6,010.00 | 6,010.00 | 943,297 |
| 2024-01-17 | 6,720.00 | 6,740.00 | 6,180.00 | 6,210.00 | 6,210.00 | 1,237,109 |
| 2024-01-16 | 5,990.00 | 7,280.00 | 5,800.00 | 6,900.00 | 6,900.00 | 5,316,024 |
| 2024-01-15 | 6,000.00 | 6,170.00 | 5,760.00 | 5,880.00 | 5,880.00 | 318,238 |
| 2024-01-12 | 5,730.00 | 5,760.00 | 5,580.00 | 5,600.00 | 5,600.00 | 115,890 |
| 2024-01-11 | 5,680.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,750.00 | 53,539 |
| 2024-01-10 | 5,820.00 | 5,820.00 | 5,670.00 | 5,680.00 | 5,680.00 | 105,041 |
| 2024-01-09 | 5,750.00 | 5,890.00 | 5,750.00 | 5,820.00 | 5,820.00 | 120,455 |
| 2024-01-08 | 5,860.00 | 5,870.00 | 5,700.00 | 5,800.00 | 5,800.00 | 99,290 |
| 2024-01-05 | 6,000.00 | 6,000.00 | 5,800.00 | 5,860.00 | 5,860.00 | 75,587 |
| 2024-01-04 | 6,100.00 | 6,160.00 | 5,860.00 | 5,920.00 | 5,920.00 | 193,418 |
| 2024-01-03 | 6,060.00 | 6,180.00 | 6,020.00 | 6,090.00 | 6,090.00 | 155,366 |
| 2024-01-02 | 5,910.00 | 6,130.00 | 5,910.00 | 6,110.00 | 6,110.00 | 180,106 |
| 2023-12-28 | 5,940.00 | 6,010.00 | 5,860.00 | 5,910.00 | 5,910.00 | 186,802 |
| 2023-12-27 | 5,830.00 | 5,970.00 | 5,790.00 | 5,890.00 | 5,890.00 | 194,407 |
| 2023-12-26 | 5,730.00 | 5,980.00 | 5,720.00 | 5,830.00 | 5,830.00 | 267,474 |
| 2023-12-22 | 5,730.00 | 5,760.00 | 5,620.00 | 5,660.00 | 5,660.00 | 100,900 |
| 2023-12-21 | 5,760.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,730.00 | 114,789 |
| 2023-12-20 | 5,830.00 | 5,880.00 | 5,750.00 | 5,800.00 | 5,800.00 | 97,319 |
| 2023-12-19 | 5,860.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,820.00 | 96,803 |
| 2023-12-18 | 5,680.00 | 6,140.00 | 5,530.00 | 5,860.00 | 5,860.00 | 505,626 |
| 2023-12-15 | 5,510.00 | 5,680.00 | 5,500.00 | 5,680.00 | 5,680.00 | 110,200 |
| 2023-12-14 | 5,590.00 | 5,670.00 | 5,500.00 | 5,530.00 | 5,530.00 | 105,440 |
| 2023-12-13 | 5,740.00 | 5,830.00 | 5,540.00 | 5,570.00 | 5,570.00 | 153,268 |
| 2023-12-12 | 5,950.00 | 5,950.00 | 5,710.00 | 5,740.00 | 5,740.00 | 147,009 |
| 2023-12-11 | 6,150.00 | 6,150.00 | 5,840.00 | 5,900.00 | 5,900.00 | 187,095 |
| 2023-12-08 | 6,100.00 | 6,210.00 | 5,890.00 | 6,100.00 | 6,100.00 | 304,764 |
| 2023-12-07 | 6,350.00 | 6,450.00 | 5,950.00 | 5,960.00 | 5,960.00 | 479,201 |
| 2023-12-06 | 6,350.00 | 6,480.00 | 5,920.00 | 6,170.00 | 6,170.00 | 619,697 |
| 2023-12-05 | 5,640.00 | 6,170.00 | 5,640.00 | 6,130.00 | 6,130.00 | 521,909 |
| 2023-12-04 | 5,850.00 | 5,850.00 | 5,500.00 | 5,710.00 | 5,710.00 | 208,400 |
| 2023-12-01 | 5,740.00 | 5,950.00 | 5,620.00 | 5,780.00 | 5,780.00 | 151,402 |
| 2023-11-30 | 5,940.00 | 5,950.00 | 5,670.00 | 5,680.00 | 5,680.00 | 136,730 |
| 2023-11-29 | 5,950.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,900.00 | 119,042 |
| 2023-11-28 | 5,920.00 | 6,070.00 | 5,860.00 | 5,950.00 | 5,950.00 | 295,134 |
| 2023-11-27 | 5,920.00 | 6,510.00 | 5,840.00 | 6,170.00 | 6,170.00 | 1,046,962 |
| 2023-11-24 | 5,770.00 | 5,930.00 | 5,700.00 | 5,730.00 | 5,730.00 | 114,637 |
| 2023-11-23 | 5,730.00 | 5,790.00 | 5,640.00 | 5,770.00 | 5,770.00 | 73,340 |
| 2023-11-22 | 5,730.00 | 5,920.00 | 5,700.00 | 5,710.00 | 5,710.00 | 93,481 |
| 2023-11-21 | 5,900.00 | 5,950.00 | 5,760.00 | 5,800.00 | 5,800.00 | 92,894 |
| 2023-11-20 | 5,870.00 | 6,000.00 | 5,750.00 | 5,890.00 | 5,890.00 | 158,959 |
| 2023-11-17 | 5,690.00 | 5,900.00 | 5,460.00 | 5,860.00 | 5,860.00 | 310,103 |
| 2023-11-16 | 5,800.00 | 5,840.00 | 5,580.00 | 5,690.00 | 5,690.00 | 77,764 |
| 2023-11-15 | 5,930.00 | 5,930.00 | 5,710.00 | 5,840.00 | 5,840.00 | 117,465 |
| 2023-11-14 | 5,620.00 | 5,930.00 | 5,550.00 | 5,840.00 | 5,840.00 | 170,724 |
| 2023-11-13 | 5,980.00 | 6,100.00 | 5,620.00 | 5,620.00 | 5,620.00 | 197,825 |
| 2023-11-10 | 6,220.00 | 6,330.00 | 5,760.00 | 6,100.00 | 6,100.00 | 661,988 |
| 2023-11-09 | 6,040.00 | 6,040.00 | 5,610.00 | 5,970.00 | 5,970.00 | 260,294 |
| 2023-11-08 | 5,710.00 | 6,140.00 | 5,630.00 | 5,980.00 | 5,980.00 | 264,928 |
| 2023-11-07 | 5,760.00 | 6,070.00 | 5,650.00 | 5,740.00 | 5,740.00 | 359,090 |
| 2023-11-06 | 5,410.00 | 5,760.00 | 5,380.00 | 5,690.00 | 5,690.00 | 338,052 |
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.