CHA Biotech Co., Ltd. 085660
KRX · South Korea · Electronic Technology
KRW 8,670.00+480.00 (+5.86%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 8,190.00 | +0.12% | KRW 8,260.00 | KRW 8,300.00 | KRW 8,120.00 | 130.88K |
| 2026-09-29 | KRW 8,180.00 | -0.24% | KRW 8,320.00 | KRW 8,340.00 | KRW 8,030.00 | 230.72K |
| 2026-09-28 | KRW 8,200.00 | +3.02% | KRW 8,130.00 | KRW 8,320.00 | KRW 8,030.00 | 213.49K |
| 2026-09-23 | KRW 7,960.00 | +1.92% | KRW 7,830.00 | KRW 7,960.00 | KRW 7,820.00 | 123.92K |
| 2026-09-22 | KRW 7,810.00 | -2.86% | KRW 8,090.00 | KRW 8,140.00 | KRW 7,770.00 | 203.09K |
| 2026-09-21 | KRW 8,040.00 | +0.50% | KRW 7,990.00 | KRW 8,070.00 | KRW 7,830.00 | 121.29K |
| 2026-09-18 | KRW 8,000.00 | +2.83% | KRW 7,840.00 | KRW 8,000.00 | KRW 7,690.00 | 371.65K |
| 2026-09-17 | KRW 7,780.00 | -0.64% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,740.00 | 144.62K |
| 2026-09-16 | KRW 7,830.00 | -1.51% | KRW 7,950.00 | KRW 7,960.00 | KRW 7,770.00 | 130.92K |
| 2026-09-15 | KRW 7,950.00 | +0.13% | KRW 7,940.00 | KRW 8,030.00 | KRW 7,880.00 | 177.00K |
| 2026-09-14 | KRW 7,940.00 | -1.24% | KRW 7,900.00 | KRW 7,980.00 | KRW 7,750.00 | 214.23K |
| 2026-09-11 | KRW 8,040.00 | -1.35% | KRW 7,950.00 | KRW 8,060.00 | KRW 7,920.00 | 203.54K |
| 2026-09-10 | KRW 8,150.00 | +0.37% | KRW 8,070.00 | KRW 8,150.00 | KRW 7,900.00 | 252.72K |
| 2026-09-09 | KRW 8,120.00 | -0.12% | KRW 8,090.00 | KRW 8,250.00 | KRW 8,070.00 | 145.21K |
| 2026-09-08 | KRW 8,130.00 | +0.49% | KRW 8,140.00 | KRW 8,360.00 | KRW 8,120.00 | 189.66K |
| 2026-09-07 | KRW 8,090.00 | 0.00% | KRW 8,150.00 | KRW 8,150.00 | KRW 8,010.00 | 123.34K |
| 2026-09-04 | KRW 8,090.00 | +2.15% | KRW 8,040.00 | KRW 8,150.00 | KRW 7,960.00 | 148.35K |
| 2026-09-03 | KRW 7,920.00 | -1.00% | KRW 8,110.00 | KRW 8,180.00 | KRW 7,870.00 | 202.40K |
| 2026-09-02 | KRW 8,000.00 | -4.31% | KRW 8,260.00 | KRW 8,330.00 | KRW 8,000.00 | 244.55K |
| 2026-09-01 | KRW 8,360.00 | +3.59% | KRW 8,190.00 | KRW 8,570.00 | KRW 8,190.00 | 360.87K |
| 2026-08-31 | KRW 8,070.00 | -1.10% | KRW 8,010.00 | KRW 8,170.00 | KRW 7,810.00 | 1.92M |
| 2026-08-28 | KRW 8,160.00 | +0.74% | KRW 8,060.00 | KRW 8,240.00 | KRW 7,970.00 | 170.11K |
| 2026-08-27 | KRW 8,100.00 | -1.94% | KRW 8,190.00 | KRW 8,320.00 | KRW 8,040.00 | 237.89K |
| 2026-08-26 | KRW 8,260.00 | -1.31% | KRW 8,390.00 | KRW 8,480.00 | KRW 8,160.00 | 270.18K |
| 2026-08-25 | KRW 8,370.00 | +3.21% | KRW 8,110.00 | KRW 8,370.00 | KRW 7,650.00 | 363.22K |
| 2026-08-24 | KRW 8,110.00 | -1.34% | KRW 8,290.00 | KRW 8,400.00 | KRW 8,060.00 | 271.93K |
| 2026-08-21 | KRW 8,220.00 | -4.97% | KRW 8,470.00 | KRW 8,670.00 | KRW 8,120.00 | 297.14K |
| 2026-08-20 | KRW 8,650.00 | +1.76% | KRW 8,950.00 | KRW 9,140.00 | KRW 8,500.00 | 373.83K |
| 2026-08-19 | KRW 8,500.00 | -4.17% | KRW 8,750.00 | KRW 8,760.00 | KRW 8,360.00 | 347.52K |
| 2026-08-18 | KRW 8,870.00 | -6.93% | KRW 9,460.00 | KRW 9,490.00 | KRW 8,800.00 | 411.53K |
| 2026-08-14 | KRW 9,530.00 | +0.42% | KRW 9,470.00 | KRW 9,810.00 | KRW 9,300.00 | 221.87K |
| 2026-08-13 | KRW 9,490.00 | -1.86% | KRW 9,560.00 | KRW 9,710.00 | KRW 9,350.00 | 200.72K |
| 2026-08-12 | KRW 9,670.00 | -0.51% | KRW 9,640.00 | KRW 9,730.00 | KRW 9,410.00 | 170.19K |
| 2026-08-11 | KRW 9,720.00 | -1.32% | KRW 9,760.00 | KRW 10,030.00 | KRW 9,560.00 | 269.80K |
| 2026-08-10 | KRW 9,850.00 | +5.91% | KRW 9,300.00 | KRW 9,990.00 | KRW 9,300.00 | 286.25K |
| 2026-08-07 | KRW 9,300.00 | +0.22% | KRW 9,200.00 | KRW 9,450.00 | KRW 9,000.00 | 240.44K |
| 2026-08-06 | KRW 9,280.00 | +1.87% | KRW 9,110.00 | KRW 9,390.00 | KRW 8,960.00 | 260.05K |
| 2026-08-05 | KRW 9,110.00 | -4.11% | KRW 9,600.00 | KRW 9,750.00 | KRW 9,080.00 | 446.44K |
| 2026-08-04 | KRW 9,500.00 | +6.38% | KRW 8,850.00 | KRW 9,630.00 | KRW 8,850.00 | 390.40K |
| 2026-08-03 | KRW 8,930.00 | +5.68% | KRW 8,370.00 | KRW 9,320.00 | KRW 8,300.00 | 385.36K |
| 2026-07-31 | KRW 8,450.00 | +5.23% | KRW 8,240.00 | KRW 8,630.00 | KRW 8,160.00 | 295.35K |
| 2026-07-30 | KRW 8,030.00 | -0.86% | KRW 8,200.00 | KRW 8,420.00 | KRW 7,950.00 | 301.05K |
| 2026-07-29 | KRW 8,100.00 | -4.26% | KRW 8,630.00 | KRW 8,760.00 | KRW 7,600.00 | 593.21K |
| 2026-07-28 | KRW 8,460.00 | -5.58% | KRW 8,880.00 | KRW 8,960.00 | KRW 8,220.00 | 303.58K |
| 2026-07-27 | KRW 8,960.00 | +0.90% | KRW 9,130.00 | KRW 9,330.00 | KRW 8,780.00 | 292.11K |
| 2026-07-24 | KRW 8,880.00 | -0.89% | KRW 8,800.00 | KRW 9,180.00 | KRW 8,790.00 | 248.80K |
| 2026-07-23 | KRW 8,960.00 | +4.80% | KRW 8,720.00 | KRW 9,020.00 | KRW 8,570.00 | 289.19K |
| 2026-07-22 | KRW 8,550.00 | -1.61% | KRW 8,920.00 | KRW 9,160.00 | KRW 8,500.00 | 197.64K |
| 2026-07-21 | KRW 8,690.00 | -0.34% | KRW 8,730.00 | KRW 8,780.00 | KRW 8,420.00 | 243.48K |
| 2026-07-20 | KRW 8,720.00 | -4.39% | KRW 8,850.00 | KRW 9,020.00 | KRW 8,660.00 | 226.12K |
| 2026-07-16 | KRW 9,120.00 | -4.30% | KRW 9,490.00 | KRW 9,570.00 | KRW 9,030.00 | 237.25K |
| 2026-07-15 | KRW 9,530.00 | +3.81% | KRW 9,230.00 | KRW 9,670.00 | KRW 9,220.00 | 225.79K |
| 2026-07-14 | KRW 9,180.00 | -5.36% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,020.00 | 435.57K |
| 2026-07-13 | KRW 9,700.00 | -4.90% | KRW 10,250.00 | KRW 10,510.00 | KRW 9,630.00 | 346.55K |
| 2026-07-10 | KRW 10,200.00 | +3.66% | KRW 9,930.00 | KRW 10,430.00 | KRW 9,840.00 | 297.12K |
| 2026-07-09 | KRW 9,840.00 | -0.40% | KRW 9,980.00 | KRW 10,280.00 | KRW 9,760.00 | 262.35K |
| 2026-07-08 | KRW 9,880.00 | -4.82% | KRW 10,310.00 | KRW 10,310.00 | KRW 9,750.00 | 340.39K |
| 2026-07-07 | KRW 10,380.00 | -0.95% | KRW 10,490.00 | KRW 10,710.00 | KRW 10,050.00 | 302.13K |
| 2026-07-06 | KRW 10,480.00 | +0.19% | KRW 10,550.00 | KRW 10,650.00 | KRW 10,250.00 | 210.98K |
| 2026-07-03 | KRW 10,460.00 | -1.78% | KRW 10,740.00 | KRW 10,770.00 | KRW 10,140.00 | 269.01K |
| 2026-07-02 | KRW 10,650.00 | -1.48% | KRW 10,760.00 | KRW 10,870.00 | KRW 10,380.00 | 244.29K |
| 2026-07-01 | KRW 10,810.00 | -0.46% | KRW 10,900.00 | KRW 11,490.00 | KRW 10,750.00 | 238.23K |
| 2026-06-30 | KRW 10,860.00 | -6.46% | KRW 11,450.00 | KRW 11,560.00 | KRW 10,730.00 | 261.60K |
| 2026-06-29 | KRW 11,610.00 | +10.78% | KRW 10,300.00 | KRW 11,680.00 | KRW 10,300.00 | 422.14K |
| 2026-06-26 | KRW 10,480.00 | -4.12% | KRW 10,830.00 | KRW 10,890.00 | KRW 10,220.00 | 414.10K |
| 2026-06-25 | KRW 10,930.00 | -3.95% | KRW 11,380.00 | KRW 11,740.00 | KRW 10,930.00 | 323.32K |
| 2026-06-24 | KRW 11,380.00 | -0.78% | KRW 11,480.00 | KRW 11,720.00 | KRW 11,130.00 | 340.04K |
| 2026-06-23 | KRW 11,470.00 | -0.95% | KRW 11,520.00 | KRW 11,960.00 | KRW 11,290.00 | 370.18K |
| 2026-06-22 | KRW 11,580.00 | -2.93% | KRW 11,590.00 | KRW 12,000.00 | KRW 11,320.00 | 289.78K |
| 2026-06-19 | KRW 11,930.00 | -1.24% | KRW 12,100.00 | KRW 12,410.00 | KRW 11,640.00 | 732.23K |
| 2026-06-18 | KRW 12,080.00 | -3.97% | KRW 12,670.00 | KRW 12,750.00 | KRW 12,080.00 | 196.82K |
| 2026-06-17 | KRW 12,580.00 | +1.78% | KRW 12,480.00 | KRW 12,860.00 | KRW 12,130.00 | 237.16K |
| 2026-06-16 | KRW 12,360.00 | +1.39% | KRW 12,270.00 | KRW 12,530.00 | KRW 12,030.00 | 302.59K |
| 2026-06-15 | KRW 12,190.00 | +2.61% | KRW 12,210.00 | KRW 12,550.00 | KRW 12,000.00 | 276.09K |
| 2026-06-12 | KRW 11,880.00 | +1.19% | KRW 12,150.00 | KRW 12,260.00 | KRW 11,730.00 | 367.67K |
| 2026-06-11 | KRW 11,740.00 | +3.89% | KRW 11,100.00 | KRW 11,740.00 | KRW 10,830.00 | 677.72K |
| 2026-06-10 | KRW 11,300.00 | -2.67% | KRW 11,330.00 | KRW 11,750.00 | KRW 11,030.00 | 1 |
| 2026-06-09 | KRW 11,610.00 | +3.38% | KRW 11,330.00 | KRW 12,000.00 | KRW 11,160.00 | 428.71K |
| 2026-06-08 | KRW 11,230.00 | -8.77% | KRW 11,350.00 | KRW 12,000.00 | KRW 11,150.00 | 452.42K |
| 2026-06-05 | KRW 12,310.00 | -4.05% | KRW 12,900.00 | KRW 12,910.00 | KRW 12,300.00 | 304.13K |
| 2026-06-04 | KRW 12,830.00 | -0.08% | KRW 13,000.00 | KRW 13,240.00 | KRW 12,500.00 | 242.34K |
| 2026-06-02 | KRW 12,840.00 | -3.60% | KRW 13,080.00 | KRW 13,340.00 | KRW 12,650.00 | 432.80K |
| 2026-06-01 | KRW 13,320.00 | -1.11% | KRW 13,710.00 | KRW 13,790.00 | KRW 13,120.00 | 381.13K |
| 2026-05-29 | KRW 13,470.00 | -0.74% | KRW 13,650.00 | KRW 13,670.00 | KRW 13,010.00 | 379.83K |
| 2026-05-28 | KRW 13,570.00 | -2.37% | KRW 14,080.00 | KRW 14,080.00 | KRW 13,160.00 | 357.15K |
| 2026-05-27 | KRW 13,900.00 | -2.59% | KRW 14,050.00 | KRW 14,450.00 | KRW 13,760.00 | 407.41K |
| 2026-05-26 | KRW 14,270.00 | +0.63% | KRW 14,910.00 | KRW 15,290.00 | KRW 14,170.00 | 511.50K |
| 2026-05-22 | KRW 14,180.00 | +5.43% | KRW 13,630.00 | KRW 14,490.00 | KRW 13,590.00 | 428.00K |
| 2026-05-21 | KRW 13,450.00 | -0.37% | KRW 13,670.00 | KRW 14,040.00 | KRW 13,350.00 | 369.68K |
| 2026-05-20 | KRW 13,500.00 | -3.09% | KRW 14,050.00 | KRW 14,050.00 | KRW 12,700.00 | 456.85K |