ChoA Pharmaceutical Co., LTD. (KOSDAQ:034940)
South Korea · Delayed Price · Currency is KRW 585.00
+5.00 (0.86%)
At close: Jul 31, 2026
KOSDAQ:034940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 583.00 | 641.00 | 580.00 | 585.00 | 585.00 | 0.86% | 953,919 |
| Jul 30, 2026 | 611.00 | 650.00 | 570.00 | 580.00 | 580.00 | -4.61% | 1,304,787 |
| Jul 29, 2026 | 655.00 | 667.00 | 560.00 | 608.00 | 608.00 | -4.40% | 1,307,035 |
| Jul 28, 2026 | 635.00 | 768.00 | 615.00 | 636.00 | 636.00 | 1.76% | 4,118,270 |
| Jul 27, 2026 | 662.00 | 671.00 | 616.00 | 625.00 | 625.00 | -6.44% | 1,436,063 |
| Jul 24, 2026 | 617.00 | 781.00 | 613.00 | 668.00 | 668.00 | 10.23% | 10,032,330 |
| Jul 23, 2026 | 633.00 | 673.00 | 604.00 | 606.00 | 606.00 | -4.11% | 1,080,467 |
| Jul 22, 2026 | 683.00 | 777.00 | 617.00 | 632.00 | 632.00 | -6.92% | 10,907,537 |
| Jul 21, 2026 | 530.00 | 679.00 | 510.00 | 679.00 | 679.00 | 29.83% | 7,083,282 |
| Jul 20, 2026 | 625.00 | 680.00 | 521.00 | 523.00 | 523.00 | -16.32% | 1,908,335 |
| Jul 16, 2026 | 572.00 | 731.00 | 558.00 | 625.00 | 625.00 | 9.27% | 10,031,100 |
| Jul 15, 2026 | 570.00 | 626.00 | 564.00 | 572.00 | 572.00 | 1.42% | 2,005,035 |
| Jul 14, 2026 | 508.00 | 659.00 | 497.00 | 564.00 | 564.00 | 11.02% | 4,651,922 |
| Jul 13, 2026 | 556.00 | 564.00 | 505.00 | 508.00 | 508.00 | -8.63% | 641,764 |
| Jul 10, 2026 | 558.00 | 593.00 | 532.00 | 556.00 | 556.00 | 1.09% | 781,874 |
| Jul 9, 2026 | 583.00 | 583.00 | 534.00 | 550.00 | 550.00 | -0.90% | 461,373 |
| Jul 8, 2026 | 631.00 | 631.00 | 520.00 | 555.00 | 555.00 | -10.48% | 1,225,915 |
| Jul 7, 2026 | 600.00 | 705.00 | 592.00 | 620.00 | 620.00 | 6.35% | 6,301,629 |
| Jul 6, 2026 | 700.00 | 807.00 | 563.00 | 583.00 | 583.00 | -11.13% | 6,636,210 |
| Jul 3, 2026 | 505.00 | 656.00 | 505.00 | 656.00 | 656.00 | 29.90% | 3,245,293 |
| Jul 2, 2026 | 540.00 | 573.00 | 505.00 | 505.00 | 505.00 | -6.48% | 853,458 |
| Jul 1, 2026 | 587.00 | 630.00 | 522.00 | 540.00 | 540.00 | -7.69% | 1,488,936 |
| Jun 30, 2026 | 703.00 | 730.00 | 577.00 | 585.00 | 585.00 | -17.02% | 2,207,775 |
| Jun 29, 2026 | 736.00 | 813.00 | 662.00 | 705.00 | 705.00 | -4.08% | 4,002,150 |
| Jun 26, 2026 | 703.00 | 868.00 | 703.00 | 735.00 | 735.00 | 4.55% | 8,567,160 |
| Jun 25, 2026 | 900.00 | 1,139.00 | 700.00 | 703.00 | 703.00 | -21.89% | 24,681,620 |
| Jun 24, 2026 | 763.00 | 1,070.00 | 733.00 | 900.00 | 900.00 | 5.14% | 29,293,381 |
| Jun 23, 2026 | 720.00 | 856.00 | 710.00 | 856.00 | 856.00 | 29.89% | 5,443,197 |
| Jun 22, 2026 | 507.00 | 659.00 | 507.00 | 659.00 | 659.00 | 29.98% | 443,057 |
| Jun 19, 2026 | 587.00 | 597.00 | 498.00 | 507.00 | 507.00 | -13.63% | 554,717 |
| Jun 18, 2026 | 630.00 | 630.00 | 584.00 | 587.00 | 587.00 | -6.83% | 187,196 |
| Jun 17, 2026 | 650.00 | 669.00 | 629.00 | 630.00 | 630.00 | -3.23% | 53,021 |
| Jun 16, 2026 | 691.00 | 691.00 | 644.00 | 651.00 | 651.00 | -0.46% | 31,973 |
| Jun 15, 2026 | 655.00 | 671.00 | 652.00 | 654.00 | 654.00 | -0.15% | 29,489 |
| Jun 12, 2026 | 700.00 | 700.00 | 637.00 | 655.00 | 655.00 | 1.55% | 28,987 |
| Jun 11, 2026 | 639.00 | 647.00 | 621.00 | 645.00 | 645.00 | 0.94% | 39,360 |
| Jun 10, 2026 | 619.00 | 665.00 | 619.00 | 639.00 | 639.00 | -1.24% | 62,924 |
| Jun 9, 2026 | 620.00 | 653.00 | 620.00 | 647.00 | 647.00 | 3.35% | 86,425 |
| Jun 8, 2026 | 652.00 | 669.00 | 620.00 | 626.00 | 626.00 | -4.13% | 99,861 |
| Jun 5, 2026 | 692.00 | 693.00 | 645.00 | 653.00 | 653.00 | -5.64% | 88,226 |
| Jun 4, 2026 | 671.00 | 713.00 | 650.00 | 692.00 | 692.00 | 3.59% | 93,537 |
| Jun 2, 2026 | 683.00 | 684.00 | 627.00 | 668.00 | 668.00 | -2.20% | 201,725 |
| Jun 1, 2026 | 802.00 | 802.00 | 640.00 | 683.00 | 683.00 | -6.31% | 484,537 |
| May 29, 2026 | 740.00 | 740.00 | 672.00 | 729.00 | 729.00 | -4.46% | 235,366 |
| May 28, 2026 | 781.00 | 781.00 | 710.00 | 763.00 | 763.00 | -0.65% | 222,929 |
| May 27, 2026 | 813.00 | 819.00 | 750.00 | 768.00 | 768.00 | -5.54% | 289,992 |
| May 26, 2026 | 835.00 | 836.00 | 795.00 | 813.00 | 813.00 | 0.25% | 129,387 |
| May 22, 2026 | 803.00 | 845.00 | 795.00 | 811.00 | 811.00 | 1.00% | 96,097 |
| May 21, 2026 | 836.00 | 842.00 | 800.00 | 803.00 | 803.00 | -1.35% | 78,512 |
| May 20, 2026 | 855.00 | 855.00 | 807.00 | 814.00 | 814.00 | -1.93% | 79,801 |