CHA AI Healthkare (025620.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
025620.KS Historical Return
If you invested ₩1000 in CHA AI Healthkare (025620.KS) 10 years ago, it would be worth ₩26.33 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩217.92, while ₩1000 invested 1 year ago would be worth ₩343.63. This corresponds to total returns of -97.37%, -78.21%, -65.64%, respectively, with annualized returns of -30.5%, -26.26%, -65.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
025620.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,990 | 5,230 | 5,230 | 5,250 | 4,880 | 13,273 |
| September 30, 2026 | 5,120 | 5,050 | 5,050 | 5,120 | 4,980 | 3,166 |
| September 29, 2026 | 5,260 | 5,160 | 5,160 | 5,260 | 4,920 | 18,513 |
| September 28, 2026 | 4,745 | 5,090 | 5,090 | 5,300 | 4,745 | 31,697 |
| September 23, 2026 | 4,800 | 4,720 | 4,720 | 4,880 | 4,690 | 16,038 |
| September 22, 2026 | 4,785 | 4,690 | 4,690 | 4,785 | 4,685 | 7,423 |
| September 21, 2026 | 4,770 | 4,810 | 4,810 | 4,870 | 4,665 | 10,463 |
| September 18, 2026 | 4,970 | 4,775 | 4,775 | 4,970 | 4,640 | 8,508 |
| September 17, 2026 | 4,985 | 4,665 | 4,665 | 4,985 | 4,630 | 8,128 |
| September 16, 2026 | 4,830 | 4,680 | 4,680 | 4,830 | 4,680 | 1,340 |
| September 15, 2026 | 4,605 | 4,690 | 4,690 | 4,690 | 4,575 | 2,421 |
| September 11, 2026 | 4,730 | 4,725 | 4,725 | 4,765 | 4,670 | 6,277 |
| September 10, 2026 | 4,680 | 4,765 | 4,765 | 4,770 | 4,655 | 2,614 |
| September 09, 2026 | 4,750 | 4,700 | 4,700 | 4,750 | 4,680 | 2,689 |
| September 08, 2026 | 5,000 | 4,645 | 4,645 | 5,000 | 4,610 | 10,961 |
| September 07, 2026 | 4,800 | 4,660 | 4,660 | 4,860 | 4,660 | 9,920 |
| September 04, 2026 | 4,745 | 4,800 | 4,800 | 4,835 | 4,730 | 2,878 |
| September 03, 2026 | 4,850 | 4,705 | 4,705 | 4,850 | 4,675 | 6,280 |
| September 02, 2026 | 4,980 | 4,780 | 4,780 | 5,000 | 4,770 | 12,414 |
| September 01, 2026 | 5,300 | 5,020 | 5,020 | 5,600 | 4,960 | 15,659 |
| August 31, 2026 | 5,200 | 5,200 | 5,200 | 5,220 | 4,955 | 14,105 |
| August 28, 2026 | 4,990 | 5,040 | 5,040 | 5,080 | 4,835 | 4,933 |
| August 27, 2026 | 5,070 | 4,935 | 4,935 | 5,140 | 4,920 | 10,020 |
| August 26, 2026 | 5,250 | 5,110 | 5,110 | 5,270 | 4,995 | 6,204 |
| August 25, 2026 | 4,865 | 5,250 | 5,250 | 5,320 | 4,710 | 10,351 |
| August 24, 2026 | 4,715 | 4,905 | 4,905 | 5,150 | 4,700 | 10,068 |
| August 21, 2026 | 4,825 | 4,700 | 4,700 | 4,855 | 4,610 | 6,395 |
| August 20, 2026 | 4,675 | 4,810 | 4,810 | 4,860 | 4,675 | 3,513 |
| August 19, 2026 | 4,780 | 4,700 | 4,700 | 4,920 | 4,635 | 4,542 |
| August 18, 2026 | 5,000 | 4,775 | 4,775 | 5,000 | 4,700 | 9,103 |
| August 14, 2026 | 5,010 | 5,080 | 5,080 | 5,270 | 5,010 | 12,966 |
| August 13, 2026 | 5,090 | 5,040 | 5,040 | 5,130 | 4,950 | 9,385 |
| August 12, 2026 | 5,110 | 5,080 | 5,080 | 5,790 | 4,955 | 32,381 |
| August 11, 2026 | 5,070 | 5,010 | 5,010 | 5,330 | 4,900 | 26,445 |
| August 10, 2026 | 4,715 | 4,850 | 4,850 | 5,060 | 4,700 | 7,210 |
| August 07, 2026 | 4,700 | 4,710 | 4,710 | 4,790 | 4,620 | 3,590 |
| August 06, 2026 | 4,835 | 4,700 | 4,700 | 4,835 | 4,645 | 3,390 |
| August 05, 2026 | 4,680 | 4,710 | 4,710 | 4,875 | 4,630 | 10,019 |
| August 04, 2026 | 4,670 | 4,685 | 4,685 | 4,795 | 4,550 | 7,801 |
| August 03, 2026 | 4,435 | 4,575 | 4,575 | 4,690 | 4,285 | 9,864 |
| July 31, 2026 | 3,940 | 4,290 | 4,290 | 4,380 | 3,910 | 16,576 |
| July 30, 2026 | 3,925 | 3,940 | 3,940 | 4,015 | 3,885 | 8,711 |
| July 29, 2026 | 4,050 | 3,925 | 3,925 | 4,170 | 3,795 | 23,151 |
| July 28, 2026 | 4,480 | 4,080 | 4,080 | 4,480 | 3,950 | 24,726 |
| July 27, 2026 | 4,320 | 4,350 | 4,350 | 4,500 | 4,295 | 16,007 |
| July 23, 2026 | 4,280 | 4,445 | 4,445 | 4,480 | 4,140 | 15,645 |
| July 22, 2026 | 4,370 | 4,305 | 4,305 | 4,480 | 4,305 | 28,261 |
| July 21, 2026 | 4,390 | 4,360 | 4,360 | 4,835 | 4,315 | 105,703 |
| July 20, 2026 | 5,490 | 4,905 | 4,905 | 5,490 | 4,895 | 27,555 |
| July 16, 2026 | 5,950 | 5,360 | 5,360 | 6,060 | 5,360 | 58,238 |
| July 15, 2026 | 5,920 | 5,980 | 5,980 | 6,500 | 5,880 | 37,095 |
| July 14, 2026 | 6,120 | 5,920 | 5,920 | 6,250 | 5,720 | 29,142 |
| July 13, 2026 | 7,060 | 6,170 | 6,170 | 7,110 | 6,100 | 67,719 |
| July 10, 2026 | 6,760 | 7,060 | 7,060 | 7,140 | 6,760 | 19,306 |
| July 09, 2026 | 6,890 | 6,760 | 6,760 | 7,410 | 6,730 | 47,810 |
| July 08, 2026 | 7,230 | 6,970 | 6,970 | 7,450 | 6,750 | 47,791 |
| July 07, 2026 | 6,680 | 7,060 | 7,060 | 7,800 | 6,420 | 116,546 |
| July 06, 2026 | 7,150 | 6,680 | 6,680 | 7,170 | 6,570 | 40,945 |
| July 03, 2026 | 6,800 | 7,210 | 7,210 | 7,420 | 6,600 | 160,111 |
| July 02, 2026 | 6,900 | 6,880 | 6,880 | 7,410 | 6,630 | 135,075 |
AD
