ChoA Pharmaceutical Co., LTD. (KOSDAQ:034940)
South Korea · Delayed Price · Currency is KRW 1,106.00
-15.00 (-1.34%)
At close: Oct 10, 2025
KOSDAQ:034940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,121.00 | 1,123.00 | 1,089.00 | 1,106.00 | 1,106.00 | -1.34% | 180,733 |
| Oct 2, 2025 | 1,130.00 | 1,130.00 | 1,108.00 | 1,121.00 | 1,121.00 | -0.62% | 232,065 |
| Oct 1, 2025 | 1,162.00 | 1,197.00 | 1,112.00 | 1,128.00 | 1,128.00 | -2.76% | 917,243 |
| Sep 30, 2025 | 1,078.00 | 1,330.00 | 1,060.00 | 1,160.00 | 1,160.00 | 7.21% | 6,601,346 |
| Sep 29, 2025 | 1,056.00 | 1,092.00 | 1,056.00 | 1,082.00 | 1,082.00 | 1.12% | 45,452 |
| Sep 26, 2025 | 1,102.00 | 1,109.00 | 1,059.00 | 1,070.00 | 1,070.00 | -2.90% | 126,405 |
| Sep 25, 2025 | 1,124.00 | 1,129.00 | 1,050.00 | 1,102.00 | 1,102.00 | -1.96% | 134,465 |
| Sep 24, 2025 | 1,151.00 | 1,151.00 | 1,111.00 | 1,124.00 | 1,124.00 | -2.52% | 86,668 |
| Sep 23, 2025 | 1,146.00 | 1,165.00 | 1,135.00 | 1,153.00 | 1,153.00 | 0.61% | 67,890 |
| Sep 22, 2025 | 1,156.00 | 1,166.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.78% | 95,387 |
| Sep 19, 2025 | 1,184.00 | 1,184.00 | 1,151.00 | 1,155.00 | 1,155.00 | -2.12% | 126,290 |
| Sep 18, 2025 | 1,173.00 | 1,201.00 | 1,173.00 | 1,180.00 | 1,180.00 | 0.68% | 125,887 |
| Sep 17, 2025 | 1,180.00 | 1,181.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.09% | 67,246 |
| Sep 16, 2025 | 1,209.00 | 1,210.00 | 1,171.00 | 1,171.00 | 1,171.00 | -2.98% | 172,791 |
| Sep 15, 2025 | 1,197.00 | 1,209.00 | 1,175.00 | 1,207.00 | 1,207.00 | 0.84% | 181,604 |
| Sep 12, 2025 | 1,205.00 | 1,264.00 | 1,174.00 | 1,197.00 | 1,197.00 | 0.25% | 352,582 |
| Sep 11, 2025 | 1,254.00 | 1,269.00 | 1,191.00 | 1,194.00 | 1,194.00 | -3.24% | 447,129 |
| Sep 10, 2025 | 1,268.00 | 1,313.00 | 1,225.00 | 1,234.00 | 1,234.00 | -2.76% | 644,816 |
| Sep 9, 2025 | 1,197.00 | 1,377.00 | 1,176.00 | 1,269.00 | 1,269.00 | 5.93% | 4,149,193 |
| Sep 8, 2025 | 1,243.00 | 1,278.00 | 1,174.00 | 1,198.00 | 1,198.00 | -5.00% | 1,198,474 |
| Sep 5, 2025 | 1,173.00 | 1,420.00 | 1,155.00 | 1,261.00 | 1,261.00 | 14.74% | 12,578,230 |
| Sep 4, 2025 | 1,098.00 | 1,105.00 | 1,084.00 | 1,099.00 | 1,099.00 | -1.88% | 226,003 |
| Sep 3, 2025 | 1,125.00 | 1,127.00 | 1,084.00 | 1,120.00 | 1,120.00 | -1.58% | 526,945 |
| Sep 2, 2025 | 1,033.00 | 1,293.00 | 1,021.00 | 1,138.00 | 1,138.00 | 12.45% | 8,524,937 |
| Sep 1, 2025 | 1,034.00 | 1,053.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.13% | 48,959 |
| Aug 29, 2025 | 1,072.00 | 1,072.00 | 1,031.00 | 1,034.00 | 1,034.00 | -0.10% | 15,465 |
| Aug 28, 2025 | 1,042.00 | 1,113.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.48% | 103,881 |
| Aug 27, 2025 | 1,070.00 | 1,073.00 | 1,039.00 | 1,040.00 | 1,040.00 | 0.48% | 23,538 |
| Aug 26, 2025 | 1,047.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.77% | 22,500 |
| Aug 25, 2025 | 1,040.00 | 1,073.00 | 1,039.00 | 1,043.00 | 1,043.00 | 0.58% | 11,458 |
| Aug 22, 2025 | 1,042.00 | 1,055.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.48% | 16,279 |
| Aug 21, 2025 | 1,036.00 | 1,053.00 | 1,036.00 | 1,042.00 | 1,042.00 | -0.57% | 16,346 |
| Aug 20, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,048.00 | 1,048.00 | -2.42% | 28,184 |
| Aug 19, 2025 | 1,081.00 | 1,098.00 | 1,070.00 | 1,074.00 | 1,074.00 | -1.47% | 12,472 |
| Aug 18, 2025 | 1,089.00 | 1,091.00 | 1,043.00 | 1,090.00 | 1,090.00 | 0.83% | 54,494 |
| Aug 14, 2025 | 1,093.00 | 1,106.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.73% | 21,438 |
| Aug 13, 2025 | 1,059.00 | 1,097.00 | 1,055.00 | 1,089.00 | 1,089.00 | 2.83% | 28,454 |
| Aug 12, 2025 | 1,081.00 | 1,083.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.84% | 27,552 |
| Aug 11, 2025 | 1,057.00 | 1,073.00 | 1,055.00 | 1,068.00 | 1,068.00 | 1.04% | 9,944 |
| Aug 8, 2025 | 1,056.00 | 1,086.00 | 1,055.00 | 1,057.00 | 1,057.00 | 0.19% | 34,545 |
| Aug 7, 2025 | 1,068.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.57% | 31,413 |
| Aug 6, 2025 | 1,059.00 | 1,068.00 | 1,055.00 | 1,061.00 | 1,061.00 | 0.28% | 9,274 |
| Aug 5, 2025 | 1,050.00 | 1,062.00 | 1,049.00 | 1,058.00 | 1,058.00 | 0.76% | 19,549 |
| Aug 4, 2025 | 1,043.00 | 1,066.00 | 1,034.00 | 1,050.00 | 1,050.00 | 1.35% | 21,084 |
| Aug 1, 2025 | 1,089.00 | 1,089.00 | 1,027.00 | 1,036.00 | 1,036.00 | -3.36% | 52,250 |
| Jul 31, 2025 | 1,074.00 | 1,074.00 | 1,050.00 | 1,072.00 | 1,072.00 | 0.09% | 24,681 |
| Jul 30, 2025 | 1,074.00 | 1,074.00 | 1,055.00 | 1,071.00 | 1,071.00 | 1.04% | 34,375 |
| Jul 29, 2025 | 1,053.00 | 1,071.00 | 1,044.00 | 1,060.00 | 1,060.00 | 0.66% | 20,810 |
| Jul 28, 2025 | 1,099.00 | 1,099.00 | 1,019.00 | 1,053.00 | 1,053.00 | -4.19% | 190,953 |
| Jul 25, 2025 | 1,136.00 | 1,137.00 | 1,088.00 | 1,099.00 | 1,099.00 | -2.92% | 109,081 |