CHA AI Healthkare - 025620.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	10,690	10,450	10,450	10,730	10,300	24,307
December 24, 2025	10,450	10,820	10,820	11,200	10,450	32,802
December 23, 2025	11,190	10,520	10,520	11,190	10,475	25,620
December 22, 2025	11,380	10,810	10,810	11,600	10,800	41,380
December 19, 2025	11,920	11,220	11,220	11,920	10,640	123,386
December 18, 2025	11,800	11,920	11,920	12,260	11,720	16,206
December 17, 2025	12,300	11,920	11,920	12,300	11,910	11,584
December 16, 2025	12,560	12,110	12,110	12,560	11,870	40,246
December 15, 2025	12,640	12,300	12,300	12,640	12,250	16,947
December 12, 2025	12,800	12,650	12,650	12,950	12,640	20,482
December 11, 2025	13,350	12,800	12,800	13,400	12,500	54,051
December 10, 2025	13,750	13,200	13,200	13,800	13,150	38,323
December 09, 2025	13,200	13,750	13,750	14,180	13,200	70,244
December 08, 2025	14,120	13,310	13,310	14,430	13,140	90,215
December 05, 2025	12,430	14,110	14,110	14,340	12,000	191,216
December 04, 2025	12,100	12,430	12,430	12,710	11,990	35,741
December 03, 2025	11,810	12,100	12,100	12,160	11,690	30,695
December 02, 2025	11,330	11,900	11,900	12,160	10,710	39,535
December 01, 2025	11,530	11,300	11,300	11,660	11,010	27,989
November 28, 2025	11,520	11,530	11,530	11,870	11,450	31,350
November 27, 2025	11,800	11,520	11,520	11,980	11,480	21,720
November 26, 2025	11,560	11,800	11,800	12,000	11,550	19,132
November 25, 2025	11,710	11,550	11,550	12,070	11,360	43,947
November 24, 2025	12,510	12,080	12,080	12,880	11,850	46,493
November 21, 2025	12,550	12,700	12,700	12,810	11,870	76,671
November 20, 2025	14,980	12,630	12,630	14,980	12,430	169,250
November 19, 2025	13,420	13,890	13,890	14,530	13,120	49,002
November 18, 2025	12,900	13,460	13,460	13,800	12,900	35,727
November 17, 2025	14,000	13,010	13,010	14,000	12,950	32,021
November 14, 2025	14,010	13,500	13,500	14,460	13,480	35,062
November 13, 2025	13,410	14,260	14,260	14,300	13,240	57,345
November 12, 2025	12,870	13,410	13,410	13,920	12,840	51,393
November 11, 2025	13,040	12,880	12,880	13,400	12,800	21,685
November 10, 2025	12,840	13,040	13,040	13,190	12,760	18,725
November 07, 2025	12,880	12,840	12,840	13,440	12,600	30,927
November 06, 2025	13,130	12,950	12,950	13,450	12,810	31,095
November 05, 2025	12,780	13,130	13,130	13,490	12,560	56,551
November 04, 2025	13,170	12,780	12,780	13,310	12,590	74,692
November 03, 2025	13,660	13,170	13,170	13,840	12,900	49,183
October 31, 2025	13,570	13,400	13,400	13,570	13,000	46,460
October 30, 2025	14,150	13,570	13,570	14,660	13,430	132,809
October 29, 2025	14,980	13,930	13,930	14,980	13,700	104,270
October 28, 2025	14,450	15,000	15,000	15,710	13,890	169,821
October 27, 2025	14,570	14,160	14,160	14,900	13,800	99,805
October 24, 2025	14,210	14,560	14,560	14,870	13,650	97,126
October 23, 2025	13,000	14,210	14,210	15,390	12,780	311,939
October 22, 2025	16,000	13,710	13,710	16,240	13,190	478,164
October 21, 2025	16,580	16,040	16,040	16,750	15,720	162,237
October 20, 2025	14,650	16,540	16,540	16,790	14,630	396,505
October 17, 2025	13,650	15,000	15,000	16,420	13,290	635,932
October 16, 2025	12,940	13,650	13,650	14,800	12,710	477,822
October 15, 2025	12,000	12,930	12,930	12,930	11,750	201,151
October 14, 2025	12,550	12,000	12,000	12,550	11,900	136,847
October 13, 2025	13,210	12,550	12,550	13,640	12,200	208,634
October 10, 2025	13,810	12,950	12,950	14,340	12,690	497,003
October 02, 2025	19,780	13,990	13,990	19,780	13,260	5.98M
October 01, 2025	15,220	15,220	15,220	15,220	15,220	185,461
September 30, 2025	9,900	11,710	11,710	11,710	9,050	2.11M
September 29, 2025	7,920	9,010	9,010	9,290	7,900	278,009
September 26, 2025	8,320	8,100	8,100	8,460	7,900	43,820

CHA AI Healthkare (025620.KS) KSC