CHA AI Healthkare Co.,Ltd. 025620
KRX · South Korea · Retail Trade
KRW 5,200.00-30.00 (-0.57%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,240.00 | +0.19% | KRW 5,230.00 | KRW 5,240.00 | KRW 5,080.00 | 10.40K |
| 2026-10-01 | KRW 5,230.00 | +3.56% | KRW 4,990.00 | KRW 5,250.00 | KRW 4,880.00 | 14.05K |
| 2026-09-30 | KRW 5,050.00 | -2.13% | KRW 5,120.00 | KRW 5,120.00 | KRW 4,980.00 | 2.94K |
| 2026-09-29 | KRW 5,160.00 | +1.38% | KRW 5,260.00 | KRW 5,260.00 | KRW 4,920.00 | 18.64K |
| 2026-09-28 | KRW 5,090.00 | +7.84% | KRW 4,745.00 | KRW 5,300.00 | KRW 4,745.00 | 33.80K |
| 2026-09-23 | KRW 4,720.00 | +0.64% | KRW 4,800.00 | KRW 4,880.00 | KRW 4,690.00 | 16.02K |
| 2026-09-22 | KRW 4,690.00 | -2.49% | KRW 4,785.00 | KRW 4,785.00 | KRW 4,685.00 | 6.61K |
| 2026-09-21 | KRW 4,810.00 | +0.73% | KRW 4,770.00 | KRW 4,870.00 | KRW 4,665.00 | 10.39K |
| 2026-09-18 | KRW 4,775.00 | +2.36% | KRW 4,970.00 | KRW 4,970.00 | KRW 4,640.00 | 8.36K |
| 2026-09-17 | KRW 4,665.00 | -0.32% | KRW 4,985.00 | KRW 4,985.00 | KRW 4,630.00 | 8.33K |
| 2026-09-16 | KRW 4,680.00 | -0.21% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,680.00 | 1.28K |
| 2026-09-15 | KRW 4,690.00 | +0.86% | KRW 4,605.00 | KRW 4,690.00 | KRW 4,575.00 | 3.87K |
| 2026-09-14 | KRW 4,650.00 | -1.59% | KRW 4,725.00 | KRW 4,725.00 | KRW 4,575.00 | 6.54K |
| 2026-09-11 | KRW 4,725.00 | -0.84% | KRW 4,730.00 | KRW 4,765.00 | KRW 4,670.00 | 6.24K |
| 2026-09-10 | KRW 4,765.00 | +1.38% | KRW 4,680.00 | KRW 4,770.00 | KRW 4,655.00 | 2.34K |
| 2026-09-09 | KRW 4,700.00 | +1.18% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,680.00 | 2.67K |
| 2026-09-08 | KRW 4,645.00 | -0.32% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,610.00 | 10.91K |
| 2026-09-07 | KRW 4,660.00 | -2.92% | KRW 4,800.00 | KRW 4,860.00 | KRW 4,660.00 | 9.39K |
| 2026-09-04 | KRW 4,800.00 | +2.02% | KRW 4,745.00 | KRW 4,835.00 | KRW 4,730.00 | 2.77K |
| 2026-09-03 | KRW 4,705.00 | -1.57% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,675.00 | 6.28K |
| 2026-09-02 | KRW 4,780.00 | -4.78% | KRW 4,980.00 | KRW 5,000.00 | KRW 4,770.00 | 12.35K |
| 2026-09-01 | KRW 5,020.00 | -3.46% | KRW 5,300.00 | KRW 5,600.00 | KRW 4,960.00 | 15.67K |
| 2026-08-31 | KRW 5,200.00 | +3.17% | KRW 5,200.00 | KRW 5,220.00 | KRW 4,955.00 | 14.09K |
| 2026-08-28 | KRW 5,040.00 | +2.13% | KRW 4,990.00 | KRW 5,080.00 | KRW 4,835.00 | 4.92K |
| 2026-08-27 | KRW 4,935.00 | -3.42% | KRW 5,070.00 | KRW 5,140.00 | KRW 4,920.00 | 10.02K |
| 2026-08-26 | KRW 5,110.00 | -2.67% | KRW 5,250.00 | KRW 5,270.00 | KRW 4,995.00 | 6.16K |
| 2026-08-25 | KRW 5,250.00 | +7.03% | KRW 4,865.00 | KRW 5,320.00 | KRW 4,710.00 | 10.38K |
| 2026-08-24 | KRW 4,905.00 | +4.36% | KRW 4,715.00 | KRW 5,150.00 | KRW 4,700.00 | 10.04K |
| 2026-08-21 | KRW 4,700.00 | -2.29% | KRW 4,825.00 | KRW 4,855.00 | KRW 4,610.00 | 6.31K |
| 2026-08-20 | KRW 4,810.00 | +2.34% | KRW 4,675.00 | KRW 4,860.00 | KRW 4,675.00 | 3.40K |
| 2026-08-19 | KRW 4,700.00 | -1.57% | KRW 4,780.00 | KRW 4,920.00 | KRW 4,635.00 | 4.38K |
| 2026-08-18 | KRW 4,775.00 | -6.00% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,700.00 | 9.04K |
| 2026-08-14 | KRW 5,080.00 | +0.79% | KRW 5,010.00 | KRW 5,270.00 | KRW 5,010.00 | 12.87K |
| 2026-08-13 | KRW 5,040.00 | -0.79% | KRW 5,090.00 | KRW 5,130.00 | KRW 4,950.00 | 9.35K |
| 2026-08-12 | KRW 5,080.00 | +1.40% | KRW 5,110.00 | KRW 5,790.00 | KRW 4,955.00 | 32.37K |
| 2026-08-11 | KRW 5,010.00 | +3.30% | KRW 5,070.00 | KRW 5,330.00 | KRW 4,900.00 | 26.46K |
| 2026-08-10 | KRW 4,850.00 | +2.97% | KRW 4,715.00 | KRW 5,060.00 | KRW 4,700.00 | 7.25K |
| 2026-08-07 | KRW 4,710.00 | +0.21% | KRW 4,700.00 | KRW 4,790.00 | KRW 4,620.00 | 3.51K |
| 2026-08-06 | KRW 4,700.00 | -0.21% | KRW 4,835.00 | KRW 4,835.00 | KRW 4,645.00 | 2.72K |
| 2026-08-05 | KRW 4,710.00 | +0.53% | KRW 4,680.00 | KRW 4,875.00 | KRW 4,630.00 | 10.00K |
| 2026-08-04 | KRW 4,685.00 | +2.40% | KRW 4,670.00 | KRW 4,795.00 | KRW 4,550.00 | 7.79K |
| 2026-08-03 | KRW 4,575.00 | +6.64% | KRW 4,435.00 | KRW 4,690.00 | KRW 4,285.00 | 9.83K |
| 2026-07-31 | KRW 4,290.00 | +8.88% | KRW 3,940.00 | KRW 4,380.00 | KRW 3,910.00 | 16.48K |
| 2026-07-30 | KRW 3,940.00 | +0.38% | KRW 3,925.00 | KRW 4,015.00 | KRW 3,885.00 | 8.63K |
| 2026-07-29 | KRW 3,925.00 | -3.80% | KRW 4,050.00 | KRW 4,170.00 | KRW 3,795.00 | 23.11K |
| 2026-07-28 | KRW 4,080.00 | -6.21% | KRW 4,480.00 | KRW 4,480.00 | KRW 3,950.00 | 24.65K |
| 2026-07-27 | KRW 4,350.00 | +0.69% | KRW 4,320.00 | KRW 4,500.00 | KRW 4,295.00 | 15.92K |
| 2026-07-24 | KRW 4,320.00 | -2.81% | KRW 4,740.00 | KRW 4,740.00 | KRW 4,215.00 | 21.35K |
| 2026-07-23 | KRW 4,445.00 | +3.25% | KRW 4,280.00 | KRW 4,480.00 | KRW 4,140.00 | 15.10K |
| 2026-07-22 | KRW 4,305.00 | -1.26% | KRW 4,370.00 | KRW 4,480.00 | KRW 4,305.00 | 27.65K |
| 2026-07-21 | KRW 4,360.00 | -11.11% | KRW 4,390.00 | KRW 4,835.00 | KRW 4,315.00 | 104.46K |
| 2026-07-20 | KRW 4,905.00 | -8.49% | KRW 5,490.00 | KRW 5,490.00 | KRW 4,895.00 | 27.51K |
| 2026-07-16 | KRW 5,360.00 | -10.37% | KRW 5,950.00 | KRW 6,060.00 | KRW 5,360.00 | 56.27K |
| 2026-07-15 | KRW 5,980.00 | +1.01% | KRW 5,920.00 | KRW 6,500.00 | KRW 5,880.00 | 37.01K |
| 2026-07-14 | KRW 5,920.00 | -4.05% | KRW 6,120.00 | KRW 6,250.00 | KRW 5,720.00 | 45.38K |
| 2026-07-13 | KRW 6,170.00 | -12.61% | KRW 7,060.00 | KRW 7,110.00 | KRW 6,100.00 | 67.46K |
| 2026-07-10 | KRW 7,060.00 | +4.44% | KRW 6,760.00 | KRW 7,140.00 | KRW 6,760.00 | 19.18K |
| 2026-07-09 | KRW 6,760.00 | -3.01% | KRW 6,890.00 | KRW 7,410.00 | KRW 6,730.00 | 47.03K |
| 2026-07-08 | KRW 6,970.00 | -1.27% | KRW 7,230.00 | KRW 7,450.00 | KRW 6,750.00 | 48.00K |
| 2026-07-07 | KRW 7,060.00 | +5.69% | KRW 6,680.00 | KRW 7,800.00 | KRW 6,420.00 | 116.47K |
| 2026-07-06 | KRW 6,680.00 | -7.35% | KRW 7,150.00 | KRW 7,170.00 | KRW 6,570.00 | 40.79K |
| 2026-07-03 | KRW 7,210.00 | +4.80% | KRW 6,800.00 | KRW 7,420.00 | KRW 6,600.00 | 160.67K |
| 2026-07-02 | KRW 6,880.00 | -1.15% | KRW 6,900.00 | KRW 7,410.00 | KRW 6,630.00 | 134.45K |
| 2026-07-01 | KRW 6,960.00 | -1.83% | KRW 7,090.00 | KRW 7,490.00 | KRW 6,650.00 | 122.65K |
| 2026-06-30 | KRW 7,090.00 | -4.32% | KRW 7,860.00 | KRW 8,500.00 | KRW 6,840.00 | 273.94K |
| 2026-06-29 | KRW 7,410.00 | +30.00% | KRW 5,700.00 | KRW 7,410.00 | KRW 5,360.00 | 150.51K |
| 2026-06-26 | KRW 5,700.00 | -5.47% | KRW 6,010.00 | KRW 6,300.00 | KRW 5,630.00 | 135.66K |
| 2026-06-25 | KRW 6,030.00 | -19.60% | KRW 7,750.00 | KRW 7,750.00 | KRW 5,850.00 | 270.44K |
| 2026-06-24 | KRW 7,500.00 | 0.00% | KRW 8,100.00 | KRW 9,700.00 | KRW 7,370.00 | 921.88K |
| 2026-06-23 | KRW 7,500.00 | +29.98% | KRW 7,500.00 | KRW 7,500.00 | KRW 6,800.00 | 104.81K |
| 2026-06-22 | KRW 5,770.00 | -3.03% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,630.00 | 6.56K |
| 2026-06-19 | KRW 5,950.00 | -5.85% | KRW 6,540.00 | KRW 6,540.00 | KRW 5,890.00 | 16.22K |
| 2026-06-18 | KRW 6,320.00 | -3.22% | KRW 6,890.00 | KRW 6,890.00 | KRW 6,300.00 | 9.76K |
| 2026-06-17 | KRW 6,530.00 | +2.35% | KRW 6,330.00 | KRW 6,600.00 | KRW 6,280.00 | 19.10K |
| 2026-06-16 | KRW 6,380.00 | -0.93% | KRW 6,400.00 | KRW 6,910.00 | KRW 6,310.00 | 24.57K |
| 2026-06-15 | KRW 6,440.00 | +0.31% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,340.00 | 4.73K |
| 2026-06-12 | KRW 6,420.00 | +1.74% | KRW 6,340.00 | KRW 6,500.00 | KRW 6,300.00 | 8.88K |
| 2026-06-11 | KRW 6,310.00 | +1.94% | KRW 6,340.00 | KRW 6,340.00 | KRW 5,900.00 | 30.70K |
| 2026-06-10 | KRW 6,190.00 | -6.07% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,150.00 | 1 |
| 2026-06-09 | KRW 6,590.00 | +1.85% | KRW 6,490.00 | KRW 6,590.00 | KRW 6,130.00 | 14.85K |
| 2026-06-08 | KRW 6,470.00 | -0.15% | KRW 5,800.00 | KRW 6,470.00 | KRW 5,800.00 | 12.89K |
| 2026-06-05 | KRW 6,480.00 | +2.53% | KRW 6,310.00 | KRW 6,480.00 | KRW 5,990.00 | 16.03K |
| 2026-06-04 | KRW 6,320.00 | +2.76% | KRW 6,150.00 | KRW 6,500.00 | KRW 5,790.00 | 22.37K |
| 2026-06-02 | KRW 6,150.00 | -2.38% | KRW 6,300.00 | KRW 6,490.00 | KRW 5,870.00 | 13.72K |
| 2026-06-01 | KRW 6,300.00 | -6.67% | KRW 6,750.00 | KRW 6,900.00 | KRW 6,100.00 | 23.51K |
| 2026-05-29 | KRW 6,750.00 | -6.38% | KRW 7,210.00 | KRW 7,220.00 | KRW 6,500.00 | 21.45K |
| 2026-05-28 | KRW 7,210.00 | -5.13% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,130.00 | 15.83K |
| 2026-05-27 | KRW 7,600.00 | +0.66% | KRW 7,490.00 | KRW 7,620.00 | KRW 7,320.00 | 17.67K |
| 2026-05-26 | KRW 7,550.00 | +0.13% | KRW 7,690.00 | KRW 7,700.00 | KRW 7,340.00 | 15.30K |
| 2026-05-22 | KRW 7,540.00 | +5.60% | KRW 7,140.00 | KRW 7,730.00 | KRW 7,140.00 | 19.79K |