ROKIT Healthcare Inc. (KOSDAQ:376900)
South Korea · Delayed Price · Currency is KRW 27,000
-1,050 (-3.74%)
At close: Oct 2, 2025
ROKIT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26,400.00 | 30,850.00 | 25,800.00 | 30,150.00 | 30,150.00 | 11.67% | 3,568,540 |
| Oct 2, 2025 | 27,400.00 | 28,250.00 | 25,000.00 | 27,000.00 | 27,000.00 | -3.74% | 2,930,526 |
| Oct 1, 2025 | 26,250.00 | 28,750.00 | 26,150.00 | 28,050.00 | 28,050.00 | 7.68% | 4,058,890 |
| Sep 30, 2025 | 23,150.00 | 27,950.00 | 22,850.00 | 26,050.00 | 26,050.00 | 13.26% | 8,963,638 |
| Sep 29, 2025 | 21,900.00 | 24,050.00 | 21,400.00 | 23,000.00 | 23,000.00 | 6.98% | 4,047,944 |
| Sep 26, 2025 | 20,750.00 | 23,350.00 | 20,350.00 | 21,500.00 | 21,500.00 | 6.17% | 6,846,053 |
| Sep 25, 2025 | 19,000.00 | 21,000.00 | 18,860.00 | 20,250.00 | 20,250.00 | 6.41% | 5,033,750 |
| Sep 24, 2025 | 17,730.00 | 19,990.00 | 17,370.00 | 19,030.00 | 19,030.00 | 7.33% | 6,759,011 |
| Sep 23, 2025 | 17,890.00 | 18,200.00 | 17,510.00 | 17,730.00 | 17,730.00 | -0.78% | 671,243 |
| Sep 22, 2025 | 17,870.00 | 18,140.00 | 17,210.00 | 17,870.00 | 17,870.00 | 0.39% | 766,156 |
| Sep 19, 2025 | 17,000.00 | 18,150.00 | 16,850.00 | 17,800.00 | 17,800.00 | 3.19% | 760,875 |
| Sep 18, 2025 | 17,540.00 | 17,920.00 | 17,010.00 | 17,250.00 | 17,250.00 | 1.59% | 575,247 |
| Sep 17, 2025 | 17,110.00 | 17,250.00 | 16,630.00 | 16,980.00 | 16,980.00 | 0.41% | 437,481 |
| Sep 16, 2025 | 16,970.00 | 17,250.00 | 16,700.00 | 16,910.00 | 16,910.00 | 1.99% | 400,108 |
| Sep 15, 2025 | 16,640.00 | 16,670.00 | 16,150.00 | 16,580.00 | 16,580.00 | -0.72% | 170,649 |
| Sep 12, 2025 | 16,630.00 | 17,060.00 | 16,400.00 | 16,700.00 | 16,700.00 | 0.24% | 308,935 |
| Sep 11, 2025 | 16,640.00 | 16,760.00 | 16,350.00 | 16,660.00 | 16,660.00 | - | 147,307 |
| Sep 10, 2025 | 16,450.00 | 17,330.00 | 16,390.00 | 16,660.00 | 16,660.00 | 1.28% | 371,060 |
| Sep 9, 2025 | 16,590.00 | 16,980.00 | 16,230.00 | 16,450.00 | 16,450.00 | 2.43% | 379,588 |
| Sep 8, 2025 | 17,280.00 | 17,290.00 | 15,960.00 | 16,060.00 | 16,060.00 | -3.08% | 457,656 |
| Sep 5, 2025 | 15,280.00 | 16,900.00 | 15,110.00 | 16,570.00 | 16,570.00 | 9.01% | 1,581,641 |
| Sep 4, 2025 | 14,760.00 | 15,420.00 | 14,720.00 | 15,200.00 | 15,200.00 | 3.54% | 371,022 |
| Sep 3, 2025 | 14,430.00 | 14,800.00 | 14,300.00 | 14,680.00 | 14,680.00 | 1.24% | 156,259 |
| Sep 2, 2025 | 14,340.00 | 14,620.00 | 14,120.00 | 14,500.00 | 14,500.00 | 2.11% | 83,540 |
| Sep 1, 2025 | 14,580.00 | 14,580.00 | 14,190.00 | 14,200.00 | 14,200.00 | -3.34% | 121,740 |
| Aug 29, 2025 | 14,800.00 | 14,880.00 | 14,680.00 | 14,690.00 | 14,690.00 | -0.94% | 93,038 |
| Aug 28, 2025 | 14,930.00 | 15,080.00 | 14,760.00 | 14,830.00 | 14,830.00 | -0.13% | 95,202 |
| Aug 27, 2025 | 14,890.00 | 14,930.00 | 14,600.00 | 14,850.00 | 14,850.00 | -0.27% | 100,604 |
| Aug 26, 2025 | 14,980.00 | 15,080.00 | 14,740.00 | 14,890.00 | 14,890.00 | -0.87% | 97,172 |
| Aug 25, 2025 | 14,910.00 | 15,070.00 | 14,870.00 | 15,020.00 | 15,020.00 | 1.69% | 106,684 |
| Aug 22, 2025 | 14,830.00 | 15,080.00 | 14,750.00 | 14,770.00 | 14,770.00 | -1.07% | 165,461 |
| Aug 21, 2025 | 15,200.00 | 15,200.00 | 14,910.00 | 14,930.00 | 14,930.00 | -0.60% | 76,041 |
| Aug 20, 2025 | 15,160.00 | 15,330.00 | 14,820.00 | 15,020.00 | 15,020.00 | -3.78% | 159,533 |
| Aug 19, 2025 | 15,770.00 | 15,970.00 | 15,520.00 | 15,610.00 | 15,610.00 | -1.51% | 195,758 |
| Aug 18, 2025 | 15,860.00 | 16,630.00 | 15,680.00 | 15,850.00 | 15,850.00 | 2.26% | 745,663 |
| Aug 14, 2025 | 15,780.00 | 16,400.00 | 15,420.00 | 15,500.00 | 15,500.00 | 0.98% | 505,770 |
| Aug 13, 2025 | 15,000.00 | 15,420.00 | 14,700.00 | 15,350.00 | 15,350.00 | 3.58% | 232,106 |
| Aug 12, 2025 | 15,110.00 | 15,200.00 | 14,760.00 | 14,820.00 | 14,820.00 | -1.92% | 250,307 |
| Aug 11, 2025 | 15,350.00 | 15,400.00 | 15,110.00 | 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 | 15,420.00 | -1.47% | 170,020 |
| Aug 7, 2025 | 16,310.00 | 17,290.00 | 15,600.00 | 15,650.00 | 15,650.00 | 2.29% | 1,483,081 |
| Aug 6, 2025 | 15,550.00 | 15,580.00 | 15,200.00 | 15,300.00 | 15,300.00 | -2.61% | 128,322 |
| Aug 5, 2025 | 15,970.00 | 16,040.00 | 15,710.00 | 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 | 15,860.00 | -0.38% | 300,925 |
| Aug 1, 2025 | 15,210.00 | 16,150.00 | 14,550.00 | 15,920.00 | 15,920.00 | 2.98% | 534,011 |
| Jul 31, 2025 | 15,120.00 | 15,480.00 | 15,050.00 | 15,460.00 | 15,460.00 | 2.32% | 98,049 |
| Jul 30, 2025 | 15,580.00 | 15,580.00 | 15,090.00 | 15,110.00 | 15,110.00 | -3.08% | 171,595 |
| Jul 29, 2025 | 15,970.00 | 15,970.00 | 15,560.00 | 15,590.00 | 15,590.00 | -2.74% | 137,603 |
| Jul 28, 2025 | 16,770.00 | 16,780.00 | 15,950.00 | 16,030.00 | 16,030.00 | 1.26% | 215,856 |
| Jul 25, 2025 | 16,180.00 | 16,210.00 | 15,700.00 | 15,830.00 | 15,830.00 | -1.55% | 112,831 |