Cancer Rop Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7,170.00 | 7,480.00 | 7,010.00 | 7,350.00 | 7,350.00 | 540,677 |
| 2023-05-09 | 7,100.00 | 7,220.00 | 7,000.00 | 7,170.00 | 7,170.00 | 209,949 |
| 2023-05-08 | 7,180.00 | 7,300.00 | 7,060.00 | 7,100.00 | 7,100.00 | 362,447 |
| 2023-05-04 | 6,920.00 | 7,240.00 | 6,920.00 | 7,090.00 | 7,090.00 | 498,699 |
| 2023-05-03 | 6,880.00 | 7,160.00 | 6,840.00 | 7,020.00 | 7,020.00 | 425,817 |
| 2023-05-02 | 6,490.00 | 7,000.00 | 6,490.00 | 6,930.00 | 6,930.00 | 502,984 |
| 2023-04-28 | 6,840.00 | 6,840.00 | 6,450.00 | 6,490.00 | 6,490.00 | 593,673 |
| 2023-04-27 | 6,990.00 | 7,020.00 | 6,830.00 | 6,840.00 | 6,840.00 | 301,668 |
| 2023-04-26 | 6,990.00 | 7,060.00 | 6,810.00 | 7,000.00 | 7,000.00 | 432,416 |
| 2023-04-25 | 7,000.00 | 7,200.00 | 6,760.00 | 7,010.00 | 7,010.00 | 717,855 |
| 2023-04-24 | 6,970.00 | 7,090.00 | 6,830.00 | 6,910.00 | 6,910.00 | 619,905 |
| 2023-04-21 | 6,760.00 | 7,090.00 | 6,710.00 | 7,000.00 | 7,000.00 | 636,733 |
| 2023-04-20 | 6,950.00 | 7,300.00 | 6,720.00 | 6,730.00 | 6,730.00 | 933,940 |
| 2023-04-19 | 6,300.00 | 6,890.00 | 6,110.00 | 6,890.00 | 6,890.00 | 679,443 |
| 2023-04-18 | 6,680.00 | 6,720.00 | 6,310.00 | 6,360.00 | 6,360.00 | 533,751 |
| 2023-04-17 | 6,820.00 | 6,820.00 | 6,630.00 | 6,680.00 | 6,680.00 | 335,123 |
| 2023-04-14 | 6,760.00 | 6,870.00 | 6,610.00 | 6,810.00 | 6,810.00 | 375,240 |
| 2023-04-13 | 6,790.00 | 6,810.00 | 6,650.00 | 6,700.00 | 6,700.00 | 366,494 |
| 2023-04-12 | 6,760.00 | 6,760.00 | 6,510.00 | 6,640.00 | 6,640.00 | 361,594 |
| 2023-04-11 | 6,880.00 | 6,890.00 | 6,700.00 | 6,770.00 | 6,770.00 | 387,553 |
| 2023-04-10 | 7,050.00 | 7,050.00 | 6,520.00 | 6,900.00 | 6,900.00 | 771,144 |
| 2023-04-07 | 7,210.00 | 7,260.00 | 6,920.00 | 7,050.00 | 7,050.00 | 949,376 |
| 2023-04-06 | 7,230.00 | 7,500.00 | 6,990.00 | 7,140.00 | 7,140.00 | 1,308,867 |
| 2023-04-05 | 6,830.00 | 7,640.00 | 6,770.00 | 7,110.00 | 7,110.00 | 3,803,721 |
| 2023-04-04 | 6,560.00 | 6,790.00 | 6,400.00 | 6,730.00 | 6,730.00 | 680,907 |
| 2023-04-03 | 6,780.00 | 6,800.00 | 6,400.00 | 6,610.00 | 6,610.00 | 758,956 |
| 2023-03-31 | 6,950.00 | 6,990.00 | 6,400.00 | 6,430.00 | 6,430.00 | 878,003 |
| 2023-03-30 | 6,840.00 | 7,420.00 | 6,750.00 | 7,000.00 | 7,000.00 | 2,822,391 |
| 2023-03-29 | 6,200.00 | 6,720.00 | 6,060.00 | 6,340.00 | 6,340.00 | 1,291,373 |
| 2023-03-28 | 8,100.00 | 8,100.00 | 6,060.00 | 6,410.00 | 6,410.00 | 4,186,406 |
| 2023-03-27 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-24 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-23 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-22 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-21 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-20 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-17 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-16 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-15 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-14 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-13 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-10 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-09 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-08 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-07 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-06 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-03 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-03-02 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-28 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-27 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-24 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-23 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-22 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-21 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-20 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-17 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-16 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-15 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-14 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
| 2023-02-13 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0 |
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.