ROKIT Healthcare Inc. (KOSDAQ:376900)
South Korea · Delayed Price · Currency is KRW 14,830
-20 (-0.13%)
At close: Aug 28, 2025
ROKIT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14,930.00 | 15,080.00 | 14,760.00 | 14,830.00 | - | -0.13% | 101,648 |
| Aug 27, 2025 | 14,890.00 | 14,930.00 | 14,600.00 | 14,850.00 | - | -0.27% | 100,604 |
| Aug 26, 2025 | 14,980.00 | 15,080.00 | 14,740.00 | 14,890.00 | - | -0.87% | 97,172 |
| Aug 25, 2025 | 14,910.00 | 15,070.00 | 14,870.00 | 15,020.00 | - | 1.69% | 106,684 |
| Aug 22, 2025 | 14,830.00 | 15,080.00 | 14,750.00 | 14,770.00 | - | -1.07% | 165,461 |
| Aug 21, 2025 | 15,200.00 | 15,200.00 | 14,910.00 | 14,930.00 | - | -0.60% | 76,041 |
| Aug 20, 2025 | 15,160.00 | 15,330.00 | 14,820.00 | 15,020.00 | - | -3.78% | 159,533 |
| Aug 19, 2025 | 15,770.00 | 15,970.00 | 15,520.00 | 15,610.00 | - | -1.51% | 195,758 |
| Aug 18, 2025 | 15,860.00 | 16,630.00 | 15,680.00 | 15,850.00 | - | 2.26% | 745,663 |
| Aug 14, 2025 | 15,780.00 | 16,400.00 | 15,420.00 | 15,500.00 | - | 0.98% | 505,770 |
| Aug 13, 2025 | 15,000.00 | 15,420.00 | 14,700.00 | 15,350.00 | - | 3.58% | 232,106 |
| Aug 12, 2025 | 15,110.00 | 15,200.00 | 14,760.00 | 14,820.00 | - | -1.92% | 250,307 |
| Aug 11, 2025 | 15,350.00 | 15,400.00 | 15,110.00 | 15,110.00 | - | -2.01% | 126,266 |
| Aug 8, 2025 | 15,760.00 | 15,790.00 | 15,300.00 | 15,420.00 | - | -1.47% | 170,020 |
| Aug 7, 2025 | 16,310.00 | 17,290.00 | 15,600.00 | 15,650.00 | - | 2.29% | 1,483,081 |
| Aug 6, 2025 | 15,550.00 | 15,580.00 | 15,200.00 | 15,300.00 | - | -2.61% | 128,322 |
| Aug 5, 2025 | 15,970.00 | 16,040.00 | 15,710.00 | 15,710.00 | - | -0.95% | 151,092 |
| Aug 4, 2025 | 16,580.00 | 16,730.00 | 15,860.00 | 15,860.00 | - | -0.38% | 300,925 |
| Aug 1, 2025 | 15,210.00 | 16,150.00 | 14,550.00 | 15,920.00 | - | 2.98% | 534,011 |
| Jul 31, 2025 | 15,120.00 | 15,480.00 | 15,050.00 | 15,460.00 | - | 2.32% | 98,049 |
| Jul 30, 2025 | 15,580.00 | 15,580.00 | 15,090.00 | 15,110.00 | - | -3.08% | 171,595 |
| Jul 29, 2025 | 15,970.00 | 15,970.00 | 15,560.00 | 15,590.00 | - | -2.74% | 137,603 |
| Jul 28, 2025 | 16,770.00 | 16,780.00 | 15,950.00 | 16,030.00 | - | 1.26% | 215,856 |
| Jul 25, 2025 | 16,180.00 | 16,210.00 | 15,700.00 | 15,830.00 | - | -1.55% | 112,831 |
| Jul 24, 2025 | 15,930.00 | 16,380.00 | 15,840.00 | 16,080.00 | - | 0.69% | 198,007 |
| Jul 23, 2025 | 16,560.00 | 16,680.00 | 15,820.00 | 15,970.00 | - | -2.86% | 235,130 |
| Jul 22, 2025 | 17,210.00 | 17,210.00 | 16,410.00 | 16,440.00 | - | -4.03% | 311,493 |
| Jul 21, 2025 | 17,310.00 | 17,710.00 | 17,040.00 | 17,130.00 | - | -2.45% | 320,701 |
| Jul 18, 2025 | 17,400.00 | 17,820.00 | 17,030.00 | 17,560.00 | - | 1.62% | 647,164 |
| Jul 17, 2025 | 17,280.00 | 17,700.00 | 16,940.00 | 17,280.00 | - | 2.31% | 607,270 |
| Jul 16, 2025 | 17,370.00 | 18,350.00 | 16,550.00 | 16,890.00 | - | 0.84% | 2,054,564 |
| Jul 15, 2025 | 16,550.00 | 16,860.00 | 16,120.00 | 16,750.00 | - | 0.78% | 477,255 |
| Jul 14, 2025 | 17,350.00 | 17,440.00 | 16,600.00 | 16,620.00 | - | -4.70% | 403,965 |
| Jul 11, 2025 | 18,020.00 | 18,050.00 | 17,200.00 | 17,440.00 | - | 0.23% | 643,301 |
| Jul 10, 2025 | 17,220.00 | 17,660.00 | 17,020.00 | 17,400.00 | - | 0.69% | 615,585 |
| Jul 9, 2025 | 18,070.00 | 18,090.00 | 17,010.00 | 17,280.00 | - | -3.41% | 694,209 |
| Jul 8, 2025 | 17,600.00 | 18,250.00 | 17,400.00 | 17,890.00 | - | 0.73% | 972,473 |
| Jul 7, 2025 | 18,250.00 | 18,490.00 | 17,300.00 | 17,760.00 | - | -1.28% | 1,353,685 |
| Jul 4, 2025 | 18,800.00 | 19,030.00 | 17,790.00 | 17,990.00 | - | -5.91% | 2,037,214 |
| Jul 3, 2025 | 15,050.00 | 19,490.00 | 14,840.00 | 19,120.00 | - | 27.13% | 12,284,090 |
| Jul 2, 2025 | 16,440.00 | 16,680.00 | 14,970.00 | 15,040.00 | - | -7.56% | 790,001 |
| Jul 1, 2025 | 16,700.00 | 17,400.00 | 16,100.00 | 16,270.00 | - | 1.62% | 1,481,383 |
| Jun 30, 2025 | 15,750.00 | 16,780.00 | 15,400.00 | 16,010.00 | - | 2.63% | 2,803,166 |
| Jun 27, 2025 | 15,330.00 | 15,960.00 | 15,030.00 | 15,600.00 | - | 2.36% | 1,365,940 |
| Jun 26, 2025 | 14,880.00 | 16,290.00 | 14,650.00 | 15,240.00 | - | 3.67% | 7,198,446 |
| Jun 25, 2025 | 15,280.00 | 15,290.00 | 14,480.00 | 14,700.00 | - | -2.71% | 808,254 |
| Jun 24, 2025 | 14,530.00 | 15,390.00 | 14,510.00 | 15,110.00 | - | 5.89% | 2,155,051 |
| Jun 23, 2025 | 13,990.00 | 14,500.00 | 13,980.00 | 14,270.00 | - | 2.44% | 923,084 |
| Jun 20, 2025 | 13,960.00 | 14,670.00 | 13,910.00 | 13,930.00 | - | -0.43% | 1,192,896 |
| Jun 19, 2025 | 14,240.00 | 14,570.00 | 13,840.00 | 13,990.00 | - | -1.55% | 1,018,687 |