CHOOLIP & SCIENCES Inc 291650
KRX · South Korea · Health Technology
KRW 2,500.00+230.00 (+10.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,500.00 | +10.13% | KRW 2,335.00 | KRW 2,500.00 | KRW 2,245.00 | 150.58K |
| 2026-10-01 | KRW 2,270.00 | +1.11% | KRW 2,180.00 | KRW 2,320.00 | KRW 2,045.00 | 61.59K |
| 2026-09-30 | KRW 2,245.00 | +19.35% | KRW 1,881.00 | KRW 2,340.00 | KRW 1,881.00 | 220.35K |
| 2026-09-29 | KRW 1,881.00 | +1.29% | KRW 1,819.00 | KRW 1,917.00 | KRW 1,780.00 |
| 22.49K |
| 2026-09-28 | KRW 1,857.00 | +0.70% | KRW 1,885.00 | KRW 1,916.00 | KRW 1,805.00 | 17.39K |
| 2026-09-23 | KRW 1,844.00 | +4.83% | KRW 1,759.00 | KRW 1,856.00 | KRW 1,755.00 | 30.01K |
| 2026-09-22 | KRW 1,759.00 | +0.06% | KRW 1,824.00 | KRW 1,824.00 | KRW 1,715.00 | 21.69K |
| 2026-09-21 | KRW 1,758.00 | +13.05% | KRW 1,574.00 | KRW 1,799.00 | KRW 1,574.00 | 108.26K |
| 2026-09-18 | KRW 1,555.00 | +2.17% | KRW 1,522.00 | KRW 1,624.00 | KRW 1,507.00 | 6.19K |
| 2026-09-17 | KRW 1,522.00 | +0.13% | KRW 1,548.00 | KRW 1,551.00 | KRW 1,522.00 | 17.56K |
| 2026-09-16 | KRW 1,520.00 | -1.87% | KRW 1,630.00 | KRW 1,630.00 | KRW 1,520.00 | 9.52K |
| 2026-09-15 | KRW 1,549.00 | -0.77% | KRW 1,630.00 | KRW 1,630.00 | KRW 1,517.00 | 11.76K |
| 2026-09-14 | KRW 1,561.00 | -1.64% | KRW 1,587.00 | KRW 1,680.00 | KRW 1,528.00 | 20.46K |
| 2026-09-11 | KRW 1,587.00 | -0.31% | KRW 1,590.00 | KRW 1,630.00 | KRW 1,550.00 | 26.30K |
| 2026-09-10 | KRW 1,592.00 | -0.56% | KRW 1,601.00 | KRW 1,614.00 | KRW 1,590.00 | 7.34K |
| 2026-09-09 | KRW 1,601.00 | -1.17% | KRW 1,620.00 | KRW 1,700.00 | KRW 1,560.00 | 13.00K |
| 2026-09-08 | KRW 1,620.00 | +0.25% | KRW 1,616.00 | KRW 1,730.00 | KRW 1,603.00 | 10.19K |
| 2026-09-07 | KRW 1,616.00 | -2.36% | KRW 1,655.00 | KRW 1,705.00 | KRW 1,600.00 | 15.82K |
| 2026-09-04 | KRW 1,655.00 | -1.66% | KRW 1,683.00 | KRW 1,799.00 | KRW 1,631.00 | 12.09K |
| 2026-09-03 | KRW 1,683.00 | -4.10% | KRW 1,755.00 | KRW 1,800.00 | KRW 1,649.00 | 14.65K |
| 2026-09-02 | KRW 1,755.00 | -2.12% | KRW 1,772.00 | KRW 1,849.00 | KRW 1,678.00 | 27.28K |
| 2026-09-01 | KRW 1,793.00 | +3.05% | KRW 1,977.00 | KRW 1,977.00 | KRW 1,731.00 | 32.07K |
| 2026-08-31 | KRW 1,740.00 | -0.57% | KRW 1,756.00 | KRW 1,800.00 | KRW 1,740.00 | 13.49K |
| 2026-08-28 | KRW 1,750.00 | -7.36% | KRW 1,889.00 | KRW 1,889.00 | KRW 1,702.00 | 35.91K |
| 2026-08-27 | KRW 1,889.00 | +0.43% | KRW 1,865.00 | KRW 1,976.00 | KRW 1,825.00 | 17.32K |
| 2026-08-26 | KRW 1,881.00 | -2.94% | KRW 2,000.00 | KRW 2,020.00 | KRW 1,877.00 | 43.78K |
| 2026-08-25 | KRW 1,938.00 | -1.52% | KRW 1,861.00 | KRW 1,984.00 | KRW 1,840.00 | 31.37K |
| 2026-08-24 | KRW 1,968.00 | -0.61% | KRW 1,901.00 | KRW 1,999.00 | KRW 1,745.00 | 57.39K |
| 2026-08-21 | KRW 1,980.00 | -0.50% | KRW 1,915.00 | KRW 2,040.00 | KRW 1,851.00 | 65.54K |
| 2026-08-20 | KRW 1,990.00 | +8.27% | KRW 1,764.00 | KRW 2,000.00 | KRW 1,757.00 | 65.25K |
| 2026-08-19 | KRW 1,838.00 | +9.73% | KRW 1,696.00 | KRW 1,839.00 | KRW 1,590.00 | 42.69K |
| 2026-08-18 | KRW 1,675.00 | -0.06% | KRW 1,676.00 | KRW 1,733.00 | KRW 1,640.00 | 30.26K |
| 2026-08-14 | KRW 1,676.00 | -2.33% | KRW 1,726.00 | KRW 1,800.00 | KRW 1,625.00 | 30.46K |
| 2026-08-13 | KRW 1,716.00 | -1.89% | KRW 1,755.00 | KRW 1,870.00 | KRW 1,700.00 | 24.98K |
| 2026-08-12 | KRW 1,749.00 | -7.95% | KRW 2,130.00 | KRW 2,130.00 | KRW 1,722.00 | 75.64K |
| 2026-08-11 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-08-10 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-08-07 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-08-06 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-08-05 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-08-04 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-08-03 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-07-31 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-07-30 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-07-29 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-07-28 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-07-27 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-07-24 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-07-23 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-07-22 | KRW 1,900.00 | 0.00% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,900.00 | 0 |
| 2026-07-21 | KRW 1,900.00 | +11.50% | KRW 1,754.00 | KRW 1,900.00 | KRW 1,670.00 | 113.06K |
| 2026-07-20 | KRW 1,704.00 | -9.46% | KRW 1,700.00 | KRW 1,888.00 | KRW 1,640.00 | 52.89K |
| 2026-07-16 | KRW 1,882.00 | -5.33% | KRW 2,002.00 | KRW 2,090.00 | KRW 1,802.00 | 21.04K |
| 2026-07-15 | KRW 1,988.00 | +3.11% | KRW 1,930.00 | KRW 2,098.00 | KRW 1,902.00 | 23.11K |
| 2026-07-14 | KRW 1,928.00 | +6.64% | KRW 1,826.00 | KRW 2,148.00 | KRW 1,826.00 | 151.21K |
| 2026-07-13 | KRW 1,808.00 | -18.49% | KRW 2,200.00 | KRW 2,230.00 | KRW 1,808.00 | 47.59K |
| 2026-07-10 | KRW 2,218.00 | +6.53% | KRW 2,064.00 | KRW 2,220.00 | KRW 2,036.00 | 59.51K |
| 2026-07-09 | KRW 2,082.00 | -0.76% | KRW 2,098.00 | KRW 2,192.00 | KRW 2,024.00 | 59.32K |
| 2026-07-08 | KRW 2,098.00 | +9.84% | KRW 1,912.00 | KRW 2,098.00 | KRW 1,826.00 | 142.88K |
| 2026-07-07 | KRW 1,910.00 | +7.30% | KRW 1,640.00 | KRW 1,986.00 | KRW 1,640.00 | 141.38K |
| 2026-07-06 | KRW 1,780.00 | +8.54% | KRW 1,628.00 | KRW 1,804.00 | KRW 1,584.00 | 75.06K |
| 2026-07-03 | KRW 1,640.00 | -3.76% | KRW 1,704.00 | KRW 1,704.00 | KRW 1,540.00 | 45.72K |
| 2026-07-02 | KRW 1,704.00 | +0.24% | KRW 1,654.00 | KRW 1,798.00 | KRW 1,604.00 | 34.17K |
| 2026-07-01 | KRW 1,700.00 | +8.97% | KRW 1,594.00 | KRW 1,742.00 | KRW 1,506.00 | 103.09K |
| 2026-06-30 | KRW 1,560.00 | +3.31% | KRW 1,792.00 | KRW 1,792.00 | KRW 1,466.00 | 40.92K |
| 2026-06-29 | KRW 1,510.00 | +4.72% | KRW 1,442.00 | KRW 1,510.00 | KRW 1,380.00 | 71.48K |
| 2026-06-26 | KRW 1,442.00 | +4.49% | KRW 1,382.00 | KRW 1,714.00 | KRW 1,350.00 | 113.41K |
| 2026-06-25 | KRW 1,380.00 | -8.24% | KRW 1,490.00 | KRW 1,636.00 | KRW 1,356.00 | 102.17K |
| 2026-06-24 | KRW 1,504.00 | +0.27% | KRW 1,364.00 | KRW 1,562.00 | KRW 1,364.00 | 55.22K |
| 2026-06-23 | KRW 1,500.00 | -8.87% | KRW 1,484.00 | KRW 1,646.00 | KRW 1,402.00 | 116.08K |
| 2026-06-22 | KRW 1,646.00 | +0.37% | KRW 1,642.00 | KRW 1,654.00 | KRW 1,518.00 | 76.49K |
| 2026-06-19 | KRW 1,640.00 | +2.24% | KRW 1,652.00 | KRW 1,728.00 | KRW 1,470.00 | 135.80K |
| 2026-06-18 | KRW 1,604.00 | -5.65% | KRW 1,768.00 | KRW 1,768.00 | KRW 1,602.00 | 99.75K |
| 2026-06-17 | KRW 1,700.00 | -0.47% | KRW 1,794.00 | KRW 1,794.00 | KRW 1,660.00 | 19.17K |
| 2026-06-16 | KRW 1,708.00 | +0.35% | KRW 1,804.00 | KRW 1,804.00 | KRW 1,648.00 | 29.82K |
| 2026-06-15 | KRW 1,702.00 | +0.35% | KRW 1,722.00 | KRW 1,760.00 | KRW 1,662.00 | 56.92K |
| 2026-06-12 | KRW 1,696.00 | -2.53% | KRW 1,760.00 | KRW 1,982.00 | KRW 1,678.00 | 83.53K |
| 2026-06-11 | KRW 1,740.00 | +2.35% | KRW 1,700.00 | KRW 1,794.00 | KRW 1,576.00 | 18.79K |
| 2026-06-10 | KRW 1,700.00 | +3.28% | KRW 1,702.00 | KRW 1,702.00 | KRW 1,548.00 | 73.31K |
| 2026-06-09 | KRW 1,646.00 | -3.52% | KRW 1,690.00 | KRW 1,806.00 | KRW 1,638.00 | 32.73K |
| 2026-06-08 | KRW 1,706.00 | -4.26% | KRW 1,764.00 | KRW 1,900.00 | KRW 1,638.00 | 50.26K |
| 2026-06-05 | KRW 1,782.00 | -0.11% | KRW 1,784.00 | KRW 2,000.00 | KRW 1,722.00 | 67.26K |
| 2026-06-04 | KRW 1,784.00 | -3.25% | KRW 1,442.00 | KRW 1,882.00 | KRW 1,442.00 | 174.22K |
| 2026-06-02 | KRW 1,844.00 | -8.17% | KRW 1,970.00 | KRW 2,006.00 | KRW 1,824.00 | 92.23K |
| 2026-06-01 | KRW 2,008.00 | +0.90% | KRW 1,990.00 | KRW 2,060.00 | KRW 1,822.00 | 129.33K |
| 2026-05-29 | KRW 1,990.00 | -7.18% | KRW 2,126.00 | KRW 2,332.00 | KRW 1,940.00 | 125.23K |
| 2026-05-28 | KRW 2,144.00 | -1.20% | KRW 2,022.00 | KRW 2,460.00 | KRW 2,022.00 | 335.69K |
| 2026-05-27 | KRW 2,170.00 | -8.28% | KRW 2,328.00 | KRW 2,468.00 | KRW 2,154.00 | 86.77K |
| 2026-05-26 | KRW 2,366.00 | +0.17% | KRW 2,362.00 | KRW 2,630.00 | KRW 2,356.00 | 47.82K |
| 2026-05-22 | KRW 2,362.00 | -0.17% | KRW 2,366.00 | KRW 2,540.00 | KRW 2,348.00 | 69.90K |