ChoA Pharmaceutical Co., LTD. (KOSDAQ:034940)
South Korea · Delayed Price · Currency is KRW 729.00
-34.00 (-4.46%)
At close: May 29, 2026
KOSDAQ:034940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 853.00 | 853.00 | 815.00 | 830.00 | 830.00 | - | 61,543 |
| May 18, 2026 | 850.00 | 864.00 | 810.00 | 830.00 | 830.00 | -2.35% | 77,724 |
| May 15, 2026 | 875.00 | 889.00 | 850.00 | 850.00 | 850.00 | -2.86% | 91,532 |
| May 14, 2026 | 876.00 | 886.00 | 856.00 | 875.00 | 875.00 | -0.11% | 71,481 |
| May 13, 2026 | 884.00 | 895.00 | 862.00 | 876.00 | 876.00 | 0.46% | 57,383 |
| May 12, 2026 | 855.00 | 891.00 | 850.00 | 872.00 | 872.00 | 2.23% | 195,133 |
| May 11, 2026 | 885.00 | 901.00 | 851.00 | 853.00 | 853.00 | -3.62% | 216,340 |
| May 8, 2026 | 890.00 | 917.00 | 883.00 | 885.00 | 885.00 | -0.56% | 117,318 |
| May 7, 2026 | 905.00 | 923.00 | 887.00 | 890.00 | 890.00 | -1.44% | 117,264 |
| May 6, 2026 | 968.00 | 968.00 | 897.00 | 903.00 | 903.00 | -1.10% | 190,690 |
| May 4, 2026 | 919.00 | 928.00 | 910.00 | 913.00 | 913.00 | -0.76% | 93,121 |
| Apr 30, 2026 | 954.00 | 959.00 | 911.00 | 920.00 | 920.00 | -1.92% | 76,668 |
| Apr 29, 2026 | 953.00 | 967.00 | 921.00 | 938.00 | 938.00 | -1.57% | 84,696 |
| Apr 28, 2026 | 940.00 | 960.00 | 929.00 | 953.00 | 953.00 | 1.38% | 104,806 |
| Apr 27, 2026 | 926.00 | 945.00 | 894.00 | 940.00 | 940.00 | 1.51% | 75,373 |
| Apr 24, 2026 | 925.00 | 943.00 | 907.00 | 926.00 | 926.00 | 0.11% | 80,270 |
| Apr 23, 2026 | 954.00 | 982.00 | 925.00 | 925.00 | 925.00 | -3.04% | 126,293 |
| Apr 22, 2026 | 945.00 | 997.00 | 940.00 | 954.00 | 954.00 | 1.92% | 169,619 |
| Apr 21, 2026 | 950.00 | 957.00 | 932.00 | 936.00 | 936.00 | -0.53% | 72,934 |
| Apr 20, 2026 | 982.00 | 995.00 | 939.00 | 941.00 | 941.00 | -3.39% | 241,745 |
| Apr 17, 2026 | 920.00 | 1,087.00 | 910.00 | 974.00 | 974.00 | 7.74% | 1,431,462 |
| Apr 16, 2026 | 900.00 | 920.00 | 900.00 | 904.00 | 904.00 | 0.22% | 88,405 |
| Apr 15, 2026 | 915.00 | 915.00 | 891.00 | 902.00 | 902.00 | 0.33% | 77,262 |
| Apr 14, 2026 | 893.00 | 925.00 | 890.00 | 899.00 | 899.00 | 1.12% | 41,341 |
| Apr 13, 2026 | 893.00 | 901.00 | 850.00 | 889.00 | 889.00 | 0.34% | 45,673 |
| Apr 10, 2026 | 883.00 | 907.00 | 877.00 | 886.00 | 886.00 | 0.34% | 46,628 |
| Apr 9, 2026 | 895.00 | 906.00 | 882.00 | 883.00 | 883.00 | -1.34% | 37,983 |
| Apr 8, 2026 | 870.00 | 904.00 | 870.00 | 895.00 | 895.00 | 2.87% | 38,112 |
| Apr 7, 2026 | 884.00 | 894.00 | 870.00 | 870.00 | 870.00 | -1.92% | 35,742 |
| Apr 6, 2026 | 878.00 | 905.00 | 878.00 | 887.00 | 887.00 | 1.03% | 34,358 |
| Apr 3, 2026 | 877.00 | 901.00 | 876.00 | 878.00 | 878.00 | 0.11% | 44,343 |
| Apr 2, 2026 | 900.00 | 908.00 | 864.00 | 877.00 | 877.00 | -2.12% | 73,480 |
| Apr 1, 2026 | 898.00 | 917.00 | 890.00 | 896.00 | 896.00 | 1.13% | 26,499 |
| Mar 31, 2026 | 909.00 | 909.00 | 868.00 | 886.00 | 886.00 | -1.56% | 53,501 |
| Mar 30, 2026 | 900.00 | 910.00 | 872.00 | 900.00 | 900.00 | -1.53% | 73,724 |
| Mar 27, 2026 | 897.00 | 919.00 | 885.00 | 914.00 | 914.00 | 1.11% | 41,033 |
| Mar 26, 2026 | 897.00 | 923.00 | 877.00 | 904.00 | 904.00 | 2.15% | 97,887 |
| Mar 25, 2026 | 895.00 | 900.00 | 877.00 | 885.00 | 885.00 | - | 144,307 |
| Mar 24, 2026 | 853.00 | 900.00 | 853.00 | 885.00 | 885.00 | 4.00% | 45,168 |
| Mar 23, 2026 | 885.00 | 899.00 | 848.00 | 851.00 | 851.00 | -3.84% | 99,528 |
| Mar 20, 2026 | 852.00 | 895.00 | 833.00 | 885.00 | 885.00 | 3.87% | 50,942 |
| Mar 19, 2026 | 873.00 | 920.00 | 850.00 | 852.00 | 852.00 | -2.41% | 68,384 |
| Mar 18, 2026 | 911.00 | 911.00 | 869.00 | 873.00 | 873.00 | -2.89% | 142,809 |