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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,930	10,930	10,930	11,170	10,710	34,374
February 19, 2026	10,910	10,930	10,930	11,160	10,430	62,243
February 13, 2026	11,360	10,850	10,850	11,360	10,830	47,227
February 12, 2026	11,790	11,300	11,300	11,790	11,050	58,195
February 11, 2026	11,980	11,470	11,470	11,990	11,440	46,393
February 10, 2026	11,950	11,950	11,950	12,230	11,840	26,295
February 09, 2026	11,460	11,950	11,950	11,970	11,460	51,264
February 06, 2026	11,800	11,460	11,460	11,970	11,250	56,016
February 05, 2026	12,540	11,920	11,920	12,790	11,910	59,856
February 04, 2026	12,530	12,540	12,540	12,580	12,210	61,045
February 03, 2026	12,520	12,290	12,290	12,670	11,900	119,885
February 02, 2026	12,550	12,210	12,210	13,460	11,990	206,845
January 30, 2026	12,430	12,730	12,730	13,380	12,290	226,002
January 29, 2026	10,850	12,690	12,690	13,880	10,810	2.15M
January 28, 2026	11,110	10,680	10,680	11,310	10,600	56,688
January 27, 2026	11,150	10,940	10,940	11,220	10,700	56,742
January 26, 2026	10,740	11,150	11,150	11,200	10,740	65,593
January 23, 2026	10,410	10,720	10,720	10,850	10,320	33,212
January 22, 2026	10,480	10,410	10,410	10,580	10,350	22,549
January 21, 2026	10,800	10,480	10,480	10,800	10,300	29,563
January 20, 2026	10,730	10,830	10,830	11,260	10,550	47,903
January 19, 2026	11,290	10,690	10,690	11,290	10,500	39,024
January 16, 2026	10,610	11,100	11,100	11,250	10,560	59,057
January 15, 2026	10,840	10,550	10,550	10,840	10,380	15,493
January 14, 2026	10,510	10,620	10,620	10,770	10,460	19,617
January 13, 2026	10,660	10,510	10,510	10,660	10,330	22,568
January 12, 2026	10,310	10,660	10,660	10,730	10,260	29,606
January 09, 2026	10,140	10,220	10,220	10,400	10,040	13,574
January 08, 2026	10,350	10,010	10,010	10,350	9,830	25,803
January 07, 2026	10,170	10,120	10,120	10,340	9,940	44,962
January 06, 2026	10,710	10,110	10,110	10,820	10,080	46,330
January 05, 2026	10,900	10,710	10,710	11,150	10,660	22,291
January 02, 2026	10,620	10,900	10,900	11,240	10,620	25,990
December 30, 2025	10,700	10,660	10,660	10,890	10,560	9,094
December 29, 2025	10,600	10,700	10,700	10,800	10,380	16,391
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

CHA AI Healthkare (025620.KS) KSC