Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,370.00 | 5,500.00 | 5,310.00 | 5,410.00 | 5,410.00 | 75,677 |
| 2023-11-02 | 5,100.00 | 5,390.00 | 4,980.00 | 5,370.00 | 5,370.00 | 208,945 |
| 2023-11-01 | 5,110.00 | 5,230.00 | 4,990.00 | 5,090.00 | 5,090.00 | 158,424 |
| 2023-10-31 | 5,510.00 | 5,550.00 | 5,080.00 | 5,100.00 | 5,100.00 | 243,967 |
| 2023-10-30 | 5,820.00 | 6,100.00 | 5,370.00 | 5,490.00 | 5,490.00 | 691,780 |
| 2023-10-27 | 6,030.00 | 6,590.00 | 5,870.00 | 5,960.00 | 5,960.00 | 865,456 |
| 2023-10-26 | 6,540.00 | 6,870.00 | 5,810.00 | 6,020.00 | 6,020.00 | 2,227,803 |
| 2023-10-25 | 5,420.00 | 6,780.00 | 5,230.00 | 6,420.00 | 6,420.00 | 2,760,822 |
| 2023-10-24 | 5,270.00 | 5,670.00 | 5,180.00 | 5,420.00 | 5,420.00 | 471,429 |
| 2023-10-23 | 5,330.00 | 5,940.00 | 4,905.00 | 5,350.00 | 5,350.00 | 2,120,561 |
| 2023-10-20 | 4,910.00 | 4,990.00 | 4,715.00 | 4,880.00 | 4,880.00 | 103,447 |
| 2023-10-19 | 5,080.00 | 5,100.00 | 4,945.00 | 4,990.00 | 4,990.00 | 131,976 |
| 2023-10-18 | 5,400.00 | 5,490.00 | 5,080.00 | 5,080.00 | 5,080.00 | 189,564 |
| 2023-10-17 | 5,390.00 | 5,650.00 | 5,390.00 | 5,450.00 | 5,450.00 | 65,120 |
| 2023-10-16 | 5,600.00 | 5,600.00 | 5,310.00 | 5,390.00 | 5,390.00 | 93,367 |
| 2023-10-13 | 5,860.00 | 5,860.00 | 5,510.00 | 5,600.00 | 5,600.00 | 109,079 |
| 2023-10-12 | 5,740.00 | 5,970.00 | 5,740.00 | 5,860.00 | 5,860.00 | 31,088 |
| 2023-10-11 | 5,710.00 | 5,890.00 | 5,660.00 | 5,740.00 | 5,740.00 | 63,082 |
| 2023-10-10 | 5,970.00 | 5,970.00 | 5,530.00 | 5,590.00 | 5,590.00 | 140,068 |
| 2023-10-06 | 5,620.00 | 5,970.00 | 5,620.00 | 5,970.00 | 5,970.00 | 75,514 |
| 2023-10-05 | 5,950.00 | 6,030.00 | 5,740.00 | 5,750.00 | 5,750.00 | 124,796 |
| 2023-10-04 | 6,200.00 | 6,300.00 | 5,930.00 | 5,930.00 | 5,930.00 | 130,772 |
| 2023-09-27 | 6,050.00 | 6,270.00 | 6,050.00 | 6,200.00 | 6,200.00 | 71,514 |
| 2023-09-26 | 6,120.00 | 6,170.00 | 6,070.00 | 6,120.00 | 6,120.00 | 56,673 |
| 2023-09-25 | 6,150.00 | 6,250.00 | 6,110.00 | 6,120.00 | 6,120.00 | 71,748 |
| 2023-09-22 | 6,250.00 | 6,350.00 | 6,130.00 | 6,250.00 | 6,250.00 | 69,762 |
| 2023-09-21 | 6,310.00 | 6,400.00 | 6,150.00 | 6,270.00 | 6,270.00 | 170,409 |
| 2023-09-20 | 6,710.00 | 6,710.00 | 6,390.00 | 6,400.00 | 6,400.00 | 273,290 |
| 2023-09-19 | 6,720.00 | 6,730.00 | 6,620.00 | 6,660.00 | 6,660.00 | 124,724 |
| 2023-09-18 | 6,710.00 | 6,790.00 | 6,690.00 | 6,730.00 | 6,730.00 | 61,672 |
| 2023-09-15 | 6,800.00 | 6,800.00 | 6,720.00 | 6,790.00 | 6,790.00 | 81,817 |
| 2023-09-14 | 6,780.00 | 6,820.00 | 6,710.00 | 6,800.00 | 6,800.00 | 76,450 |
| 2023-09-13 | 6,890.00 | 6,900.00 | 6,670.00 | 6,790.00 | 6,790.00 | 102,099 |
| 2023-09-12 | 6,760.00 | 7,100.00 | 6,710.00 | 6,820.00 | 6,820.00 | 222,151 |
| 2023-09-11 | 6,820.00 | 6,870.00 | 6,700.00 | 6,830.00 | 6,830.00 | 154,739 |
| 2023-09-08 | 6,950.00 | 7,060.00 | 6,740.00 | 6,820.00 | 6,820.00 | 152,299 |
| 2023-09-07 | 6,680.00 | 7,140.00 | 6,610.00 | 6,950.00 | 6,950.00 | 415,524 |
| 2023-09-06 | 6,720.00 | 6,740.00 | 6,600.00 | 6,680.00 | 6,680.00 | 133,607 |
| 2023-09-05 | 6,690.00 | 6,760.00 | 6,590.00 | 6,720.00 | 6,720.00 | 122,580 |
| 2023-09-04 | 6,820.00 | 6,970.00 | 6,690.00 | 6,710.00 | 6,710.00 | 169,571 |
| 2023-09-01 | 7,050.00 | 7,190.00 | 6,850.00 | 6,910.00 | 6,910.00 | 166,313 |
| 2023-08-31 | 7,020.00 | 7,150.00 | 6,980.00 | 7,120.00 | 7,120.00 | 136,535 |
| 2023-08-30 | 6,950.00 | 7,050.00 | 6,900.00 | 7,020.00 | 7,020.00 | 102,599 |
| 2023-08-29 | 6,800.00 | 6,970.00 | 6,780.00 | 6,950.00 | 6,950.00 | 107,436 |
| 2023-08-28 | 6,940.00 | 6,990.00 | 6,750.00 | 6,810.00 | 6,810.00 | 185,839 |
| 2023-08-25 | 6,950.00 | 7,000.00 | 6,900.00 | 6,940.00 | 6,940.00 | 78,007 |
| 2023-08-24 | 6,870.00 | 7,050.00 | 6,870.00 | 6,950.00 | 6,950.00 | 86,729 |
| 2023-08-23 | 6,930.00 | 7,010.00 | 6,810.00 | 6,870.00 | 6,870.00 | 149,126 |
| 2023-08-22 | 6,990.00 | 7,150.00 | 6,910.00 | 6,930.00 | 6,930.00 | 126,856 |
| 2023-08-21 | 7,010.00 | 7,200.00 | 6,990.00 | 7,050.00 | 7,050.00 | 71,689 |
| 2023-08-18 | 6,900.00 | 7,220.00 | 6,880.00 | 7,140.00 | 7,140.00 | 168,841 |
| 2023-08-17 | 7,170.00 | 7,270.00 | 6,970.00 | 7,020.00 | 7,020.00 | 204,019 |
| 2023-08-16 | 7,400.00 | 7,500.00 | 7,240.00 | 7,250.00 | 7,250.00 | 130,009 |
| 2023-08-14 | 7,770.00 | 7,770.00 | 7,460.00 | 7,500.00 | 7,500.00 | 177,542 |
| 2023-08-11 | 7,290.00 | 7,910.00 | 7,290.00 | 7,700.00 | 7,700.00 | 410,314 |
| 2023-08-10 | 7,360.00 | 7,530.00 | 7,290.00 | 7,370.00 | 7,370.00 | 171,216 |
| 2023-08-09 | 6,830.00 | 7,450.00 | 6,830.00 | 7,410.00 | 7,410.00 | 400,378 |
| 2023-08-08 | 6,810.00 | 7,000.00 | 6,760.00 | 6,860.00 | 6,860.00 | 203,946 |
| 2023-08-07 | 7,070.00 | 7,170.00 | 6,810.00 | 6,850.00 | 6,850.00 | 166,499 |
| 2023-08-04 | 7,200.00 | 7,320.00 | 6,850.00 | 6,980.00 | 6,980.00 | 181,545 |
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.