Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 6,740.00 | 7,190.00 | 6,600.00 | 7,170.00 | 7,170.00 | 266,336 |
| 2023-08-02 | 7,010.00 | 7,030.00 | 6,720.00 | 6,740.00 | 6,740.00 | 187,401 |
| 2023-08-01 | 6,910.00 | 7,170.00 | 6,840.00 | 7,010.00 | 7,010.00 | 182,814 |
| 2023-07-31 | 7,070.00 | 7,090.00 | 6,500.00 | 6,910.00 | 6,910.00 | 196,189 |
| 2023-07-28 | 7,000.00 | 7,150.00 | 6,930.00 | 7,130.00 | 7,130.00 | 106,884 |
| 2023-07-27 | 6,960.00 | 7,100.00 | 6,880.00 | 7,000.00 | 7,000.00 | 175,695 |
| 2023-07-26 | 7,280.00 | 7,280.00 | 6,880.00 | 7,050.00 | 7,050.00 | 404,160 |
| 2023-07-25 | 7,030.00 | 7,310.00 | 6,970.00 | 7,310.00 | 7,310.00 | 210,483 |
| 2023-07-24 | 7,430.00 | 7,480.00 | 7,090.00 | 7,100.00 | 7,100.00 | 285,904 |
| 2023-07-21 | 7,820.00 | 7,890.00 | 7,380.00 | 7,420.00 | 7,420.00 | 272,876 |
| 2023-07-20 | 7,250.00 | 8,040.00 | 7,170.00 | 7,780.00 | 7,780.00 | 626,207 |
| 2023-07-19 | 7,400.00 | 7,520.00 | 7,150.00 | 7,200.00 | 7,200.00 | 132,460 |
| 2023-07-18 | 7,160.00 | 7,530.00 | 6,710.00 | 7,220.00 | 7,220.00 | 375,565 |
| 2023-07-17 | 7,510.00 | 7,510.00 | 6,850.00 | 7,120.00 | 7,120.00 | 280,537 |
| 2023-07-14 | 7,610.00 | 7,800.00 | 7,340.00 | 7,510.00 | 7,510.00 | 185,488 |
| 2023-07-13 | 7,190.00 | 7,800.00 | 7,190.00 | 7,610.00 | 7,610.00 | 290,551 |
| 2023-07-12 | 7,290.00 | 7,390.00 | 7,180.00 | 7,180.00 | 7,180.00 | 93,702 |
| 2023-07-11 | 7,160.00 | 7,400.00 | 7,080.00 | 7,320.00 | 7,320.00 | 152,026 |
| 2023-07-10 | 7,410.00 | 7,460.00 | 7,040.00 | 7,130.00 | 7,130.00 | 225,838 |
| 2023-07-07 | 7,410.00 | 7,590.00 | 7,280.00 | 7,460.00 | 7,460.00 | 182,868 |
| 2023-07-06 | 7,780.00 | 7,860.00 | 7,350.00 | 7,400.00 | 7,400.00 | 295,146 |
| 2023-07-05 | 7,830.00 | 7,880.00 | 7,600.00 | 7,780.00 | 7,780.00 | 220,734 |
| 2023-07-04 | 8,000.00 | 8,000.00 | 7,690.00 | 7,840.00 | 7,840.00 | 255,431 |
| 2023-07-03 | 8,110.00 | 8,120.00 | 7,960.00 | 7,970.00 | 7,970.00 | 199,296 |
| 2023-06-30 | 8,230.00 | 8,250.00 | 7,970.00 | 8,110.00 | 8,110.00 | 212,582 |
| 2023-06-29 | 8,220.00 | 8,380.00 | 7,940.00 | 8,150.00 | 8,150.00 | 220,944 |
| 2023-06-28 | 8,430.00 | 8,530.00 | 8,120.00 | 8,180.00 | 8,180.00 | 164,621 |
| 2023-06-27 | 8,650.00 | 8,680.00 | 8,310.00 | 8,420.00 | 8,420.00 | 160,590 |
| 2023-06-26 | 8,500.00 | 8,930.00 | 8,420.00 | 8,590.00 | 8,590.00 | 315,593 |
| 2023-06-23 | 7,950.00 | 8,500.00 | 7,850.00 | 8,500.00 | 8,500.00 | 289,278 |
| 2023-06-22 | 8,230.00 | 8,290.00 | 7,760.00 | 7,890.00 | 7,890.00 | 285,793 |
| 2023-06-21 | 8,360.00 | 8,430.00 | 8,170.00 | 8,240.00 | 8,240.00 | 164,416 |
| 2023-06-20 | 8,410.00 | 8,520.00 | 8,260.00 | 8,310.00 | 8,310.00 | 137,921 |
| 2023-06-19 | 8,390.00 | 8,560.00 | 8,170.00 | 8,450.00 | 8,450.00 | 171,229 |
| 2023-06-16 | 8,250.00 | 8,530.00 | 8,250.00 | 8,340.00 | 8,340.00 | 210,564 |
| 2023-06-15 | 8,650.00 | 8,680.00 | 8,300.00 | 8,360.00 | 8,360.00 | 251,480 |
| 2023-06-14 | 8,900.00 | 8,940.00 | 8,480.00 | 8,510.00 | 8,510.00 | 264,647 |
| 2023-06-13 | 8,870.00 | 9,050.00 | 8,820.00 | 8,900.00 | 8,900.00 | 195,295 |
| 2023-06-12 | 8,830.00 | 9,180.00 | 8,810.00 | 8,900.00 | 8,900.00 | 321,534 |
| 2023-06-09 | 8,640.00 | 8,980.00 | 8,600.00 | 8,820.00 | 8,820.00 | 321,279 |
| 2023-06-08 | 8,450.00 | 8,900.00 | 8,280.00 | 8,660.00 | 8,660.00 | 403,283 |
| 2023-06-07 | 8,420.00 | 8,530.00 | 8,260.00 | 8,400.00 | 8,400.00 | 250,688 |
| 2023-06-05 | 8,530.00 | 8,630.00 | 8,260.00 | 8,490.00 | 8,490.00 | 219,129 |
| 2023-06-02 | 8,590.00 | 8,870.00 | 8,520.00 | 8,590.00 | 8,590.00 | 277,612 |
| 2023-06-01 | 8,910.00 | 8,960.00 | 8,430.00 | 8,590.00 | 8,590.00 | 349,100 |
| 2023-05-31 | 8,350.00 | 9,020.00 | 8,210.00 | 8,960.00 | 8,960.00 | 292,695 |
| 2023-05-30 | 8,440.00 | 8,550.00 | 8,150.00 | 8,350.00 | 8,350.00 | 270,791 |
| 2023-05-26 | 8,210.00 | 8,500.00 | 8,120.00 | 8,440.00 | 8,440.00 | 255,708 |
| 2023-05-25 | 8,510.00 | 8,550.00 | 8,170.00 | 8,190.00 | 8,190.00 | 425,601 |
| 2023-05-24 | 8,700.00 | 8,850.00 | 8,470.00 | 8,500.00 | 8,500.00 | 360,850 |
| 2023-05-23 | 9,040.00 | 9,060.00 | 8,650.00 | 8,700.00 | 8,700.00 | 478,250 |
| 2023-05-22 | 9,130.00 | 9,210.00 | 8,850.00 | 9,050.00 | 9,050.00 | 270,038 |
| 2023-05-19 | 9,240.00 | 9,320.00 | 8,740.00 | 9,020.00 | 9,020.00 | 457,725 |
| 2023-05-18 | 9,030.00 | 9,420.00 | 8,980.00 | 9,240.00 | 9,240.00 | 630,594 |
| 2023-05-17 | 8,600.00 | 9,200.00 | 8,530.00 | 9,010.00 | 9,010.00 | 958,112 |
| 2023-05-16 | 8,970.00 | 8,970.00 | 8,350.00 | 8,530.00 | 8,530.00 | 933,855 |
| 2023-05-15 | 9,800.00 | 10,050.00 | 8,950.00 | 9,030.00 | 9,030.00 | 1,758,550 |
| 2023-05-12 | 8,040.00 | 9,860.00 | 8,020.00 | 9,750.00 | 9,750.00 | 3,786,857 |
| 2023-05-11 | 7,360.00 | 8,230.00 | 7,290.00 | 8,020.00 | 8,020.00 | 1,279,669 |
| 2023-05-10 | 7,170.00 | 7,480.00 | 7,010.00 | 7,350.00 | 7,350.00 | 540,677 |
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.