ROKIT Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 16,770.00 | 16,780.00 | 15,950.00 | 16,030.00 | 16,030.00 | 215,856 |
| 2025-07-25 | 16,180.00 | 16,210.00 | 15,700.00 | 15,830.00 | 15,830.00 | 112,831 |
| 2025-07-24 | 15,930.00 | 16,380.00 | 15,840.00 | 16,080.00 | 16,080.00 | 198,007 |
| 2025-07-23 | 16,560.00 | 16,680.00 | 15,820.00 | 15,970.00 | 15,970.00 | 235,130 |
| 2025-07-22 | 17,210.00 | 17,210.00 | 16,410.00 | 16,440.00 | 16,440.00 | 311,493 |
| 2025-07-21 | 17,310.00 | 17,710.00 | 17,040.00 | 17,130.00 | 17,130.00 | 320,701 |
| 2025-07-18 | 17,400.00 | 17,820.00 | 17,030.00 | 17,560.00 | 17,560.00 | 647,164 |
| 2025-07-17 | 17,280.00 | 17,700.00 | 16,940.00 | 17,280.00 | 17,280.00 | 607,270 |
| 2025-07-16 | 17,370.00 | 18,350.00 | 16,550.00 | 16,890.00 | 16,890.00 | 2,054,564 |
| 2025-07-15 | 16,550.00 | 16,860.00 | 16,120.00 | 16,750.00 | 16,750.00 | 477,255 |
| 2025-07-14 | 17,350.00 | 17,440.00 | 16,600.00 | 16,620.00 | 16,620.00 | 403,965 |
| 2025-07-11 | 18,020.00 | 18,050.00 | 17,200.00 | 17,440.00 | 17,440.00 | 643,301 |
| 2025-07-10 | 17,220.00 | 17,660.00 | 17,020.00 | 17,400.00 | 17,400.00 | 615,585 |
| 2025-07-09 | 18,070.00 | 18,090.00 | 17,010.00 | 17,280.00 | 17,280.00 | 694,209 |
| 2025-07-08 | 17,600.00 | 18,250.00 | 17,400.00 | 17,890.00 | 17,890.00 | 972,473 |
| 2025-07-07 | 18,250.00 | 18,490.00 | 17,300.00 | 17,760.00 | 17,760.00 | 1,353,685 |
| 2025-07-04 | 18,800.00 | 19,030.00 | 17,790.00 | 17,990.00 | 17,990.00 | 2,037,214 |
| 2025-07-03 | 15,050.00 | 19,490.00 | 14,840.00 | 19,120.00 | 19,120.00 | 12,284,091 |
| 2025-07-02 | 16,440.00 | 16,680.00 | 14,970.00 | 15,040.00 | 15,040.00 | 790,001 |
| 2025-07-01 | 16,700.00 | 17,400.00 | 16,100.00 | 16,270.00 | 16,270.00 | 1,481,383 |
| 2025-06-30 | 15,750.00 | 16,780.00 | 15,400.00 | 16,010.00 | 16,010.00 | 2,803,166 |
| 2025-06-27 | 15,330.00 | 15,960.00 | 15,030.00 | 15,600.00 | 15,600.00 | 1,365,940 |
| 2025-06-26 | 14,880.00 | 16,290.00 | 14,650.00 | 15,240.00 | 15,240.00 | 7,198,446 |
| 2025-06-25 | 15,280.00 | 15,290.00 | 14,480.00 | 14,700.00 | 14,700.00 | 808,254 |
| 2025-06-24 | 14,530.00 | 15,390.00 | 14,510.00 | 15,110.00 | 15,110.00 | 2,155,051 |
| 2025-06-23 | 13,990.00 | 14,500.00 | 13,980.00 | 14,270.00 | 14,270.00 | 923,084 |
| 2025-06-20 | 13,960.00 | 14,670.00 | 13,910.00 | 13,930.00 | 13,930.00 | 1,192,896 |
| 2025-06-19 | 14,240.00 | 14,570.00 | 13,840.00 | 13,990.00 | 13,990.00 | 1,018,687 |
| 2025-06-18 | 14,850.00 | 16,390.00 | 14,170.00 | 14,210.00 | 14,210.00 | 11,132,946 |
| 2025-06-17 | 14,140.00 | 14,750.00 | 13,740.00 | 13,770.00 | 13,770.00 | 1,098,077 |
| 2025-06-16 | 14,120.00 | 14,750.00 | 14,010.00 | 14,070.00 | 14,070.00 | 1,204,485 |
| 2025-06-13 | 15,130.00 | 15,150.00 | 14,160.00 | 14,180.00 | 14,180.00 | 1,231,872 |
| 2025-06-12 | 14,850.00 | 16,100.00 | 14,480.00 | 15,110.00 | 15,110.00 | 3,918,245 |
| 2025-06-11 | 16,980.00 | 18,780.00 | 16,720.00 | 17,090.00 | 17,090.00 | 4,263,040 |
| 2025-06-10 | 14,500.00 | 18,500.00 | 14,330.00 | 17,230.00 | 17,230.00 | 12,518,775 |
| 2025-06-09 | 15,020.00 | 15,020.00 | 14,100.00 | 14,300.00 | 14,300.00 | 598,517 |
| 2025-06-05 | 15,570.00 | 16,120.00 | 15,080.00 | 15,130.00 | 15,130.00 | 669,012 |
| 2025-06-04 | 16,970.00 | 17,340.00 | 15,520.00 | 15,570.00 | 15,570.00 | 998,456 |
| 2025-06-02 | 17,530.00 | 17,770.00 | 16,970.00 | 16,970.00 | 16,970.00 | 637,335 |
| 2025-05-30 | 18,370.00 | 19,190.00 | 17,650.00 | 17,650.00 | 17,650.00 | 2,350,955 |
| 2025-05-29 | 18,330.00 | 18,770.00 | 17,650.00 | 17,790.00 | 17,790.00 | 982,738 |
| 2025-05-28 | 18,830.00 | 20,800.00 | 18,150.00 | 18,300.00 | 18,300.00 | 5,198,842 |
| 2025-05-27 | 18,410.00 | 19,200.00 | 18,220.00 | 18,650.00 | 18,650.00 | 2,358,341 |
| 2025-05-26 | 18,000.00 | 19,890.00 | 16,970.00 | 18,320.00 | 18,320.00 | 5,414,786 |
| 2025-05-23 | 20,550.00 | 22,150.00 | 17,750.00 | 17,830.00 | 17,830.00 | 7,710,201 |
| 2025-05-22 | 19,730.00 | 21,300.00 | 19,500.00 | 19,840.00 | 19,840.00 | 5,352,882 |
| 2025-05-21 | 18,870.00 | 21,100.00 | 18,860.00 | 19,720.00 | 19,720.00 | 8,578,646 |
| 2025-05-20 | 20,200.00 | 20,750.00 | 18,350.00 | 18,920.00 | 18,920.00 | 6,964,409 |
| 2025-05-19 | 21,200.00 | 22,950.00 | 19,210.00 | 19,930.00 | 19,930.00 | 5,879,845 |
| 2025-05-16 | 22,300.00 | 23,700.00 | 20,300.00 | 21,200.00 | 21,200.00 | 14,372,724 |
| 2025-05-15 | 16,920.00 | 21,450.00 | 16,800.00 | 21,450.00 | 21,450.00 | 25,842,912 |
| 2025-05-14 | 15,800.00 | 17,780.00 | 15,160.00 | 16,510.00 | 16,510.00 | 18,934,244 |
| 2025-05-13 | 15,550.00 | 17,100.00 | 14,710.00 | 15,560.00 | 15,560.00 | 14,104,725 |
← NewerPage 6 of 6 · 353 trading days
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.