ROKIT Healthcare Inc. (KOSDAQ:376900)
South Korea · Delayed Price · Currency is KRW 28,650
+2,000 (7.50%)
At close: Oct 1, 2026
ROKIT Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 26,700.00 | 29,100.00 | 26,000.00 | 28,650.00 | 28,650.00 | 7.50% | 178,126 |
| Sep 30, 2026 | 27,450.00 | 27,600.00 | 26,550.00 | 26,650.00 | 26,650.00 | -2.74% | 81,155 |
| Sep 29, 2026 | 28,750.00 | 28,850.00 | 27,150.00 | 27,400.00 | 27,400.00 | -6.32% | 136,672 |
| Sep 28, 2026 | 30,350.00 | 32,900.00 | 29,100.00 | 29,250.00 | 29,250.00 | 4.09% | 434,723 |
| Sep 23, 2026 | 28,900.00 | 29,350.00 | 27,950.00 | 28,100.00 | 28,100.00 | 0.18% | 48,379 |
| Sep 22, 2026 | 29,200.00 | 29,300.00 | 27,950.00 | 28,050.00 | 28,050.00 | -4.75% | 89,885 |
| Sep 21, 2026 | 28,150.00 | 29,450.00 | 28,000.00 | 29,450.00 | 29,450.00 | 3.33% | 79,813 |
| Sep 18, 2026 | 28,550.00 | 28,800.00 | 27,750.00 | 28,500.00 | 28,500.00 | 2.70% | 92,139 |
| Sep 17, 2026 | 27,550.00 | 28,650.00 | 27,250.00 | 27,750.00 | 27,750.00 | -0.18% | 64,774 |
| Sep 16, 2026 | 29,450.00 | 29,500.00 | 27,500.00 | 27,800.00 | 27,800.00 | -7.02% | 127,670 |
| Sep 15, 2026 | 30,500.00 | 30,750.00 | 29,250.00 | 29,900.00 | 29,900.00 | - | 104,234 |
| Sep 14, 2026 | 31,100.00 | 31,100.00 | 29,100.00 | 29,900.00 | 29,900.00 | -4.47% | 141,250 |
| Sep 11, 2026 | 27,900.00 | 31,500.00 | 27,250.00 | 31,300.00 | 31,300.00 | 11.79% | 340,577 |
| Sep 10, 2026 | 28,000.00 | 29,400.00 | 26,900.00 | 28,000.00 | 28,000.00 | 1.45% | 199,721 |
| Sep 9, 2026 | 28,000.00 | 29,350.00 | 27,300.00 | 27,600.00 | 27,600.00 | - | 97,539 |
| Sep 8, 2026 | 26,700.00 | 29,300.00 | 26,250.00 | 27,600.00 | 27,600.00 | 2.03% | 192,371 |
| Sep 7, 2026 | 25,200.00 | 27,300.00 | 25,000.00 | 27,050.00 | 27,050.00 | 6.50% | 146,619 |
| Sep 4, 2026 | 25,500.00 | 25,850.00 | 24,300.00 | 25,400.00 | 25,400.00 | 0.40% | 107,182 |
| Sep 3, 2026 | 25,000.00 | 28,500.00 | 24,200.00 | 25,300.00 | 25,300.00 | 2.85% | 336,155 |
| Sep 2, 2026 | 25,100.00 | 25,450.00 | 24,450.00 | 24,600.00 | 24,600.00 | -5.38% | 81,910 |
| Sep 1, 2026 | 27,050.00 | 27,050.00 | 25,650.00 | 26,000.00 | 26,000.00 | -4.76% | 74,773 |
| Aug 31, 2026 | 27,100.00 | 27,300.00 | 26,250.00 | 27,300.00 | 27,300.00 | -3.02% | 76,462 |
| Aug 28, 2026 | 28,650.00 | 28,950.00 | 27,550.00 | 28,150.00 | 28,150.00 | 1.62% | 84,155 |
| Aug 27, 2026 | 27,200.00 | 28,300.00 | 27,150.00 | 27,700.00 | 27,700.00 | 1.28% | 75,919 |
| Aug 26, 2026 | 27,900.00 | 28,450.00 | 26,900.00 | 27,350.00 | 27,350.00 | -0.36% | 54,545 |
| Aug 25, 2026 | 26,300.00 | 27,500.00 | 25,400.00 | 27,450.00 | 27,450.00 | 2.81% | 98,051 |
| Aug 24, 2026 | 27,250.00 | 27,600.00 | 25,800.00 | 26,700.00 | 26,700.00 | -2.02% | 112,750 |
| Aug 21, 2026 | 28,850.00 | 28,850.00 | 26,800.00 | 27,250.00 | 27,250.00 | -7.78% | 154,509 |
| Aug 20, 2026 | 29,500.00 | 29,750.00 | 28,150.00 | 29,550.00 | 29,550.00 | 3.50% | 100,159 |
| Aug 19, 2026 | 31,050.00 | 31,150.00 | 28,450.00 | 28,550.00 | 28,550.00 | -5.15% | 188,220 |
| Aug 18, 2026 | 31,150.00 | 31,450.00 | 29,850.00 | 30,100.00 | 30,100.00 | -6.67% | 220,893 |
| Aug 14, 2026 | 34,000.00 | 34,200.00 | 31,400.00 | 32,250.00 | 32,250.00 | -4.30% | 180,384 |
| Aug 13, 2026 | 34,650.00 | 37,800.00 | 33,600.00 | 33,700.00 | 33,700.00 | -2.46% | 311,921 |
| Aug 12, 2026 | 35,050.00 | 35,150.00 | 33,700.00 | 34,550.00 | 34,550.00 | -1.14% | 112,411 |
| Aug 11, 2026 | 34,000.00 | 35,375.00 | 32,300.00 | 34,950.00 | 34,950.00 | -0.14% | 236,941 |
| Aug 10, 2026 | 31,500.00 | 35,000.00 | 30,950.00 | 35,000.00 | 35,000.00 | 12.54% | 198,916 |
| Aug 7, 2026 | 33,900.00 | 33,900.00 | 29,600.00 | 31,100.00 | 31,100.00 | -12.64% | 302,682 |
| Aug 6, 2026 | 38,200.00 | 38,700.00 | 34,400.00 | 35,600.00 | 35,600.00 | -1.25% | 121,679 |
| Aug 5, 2026 | 37,100.00 | 37,700.00 | 35,450.00 | 36,050.00 | 36,050.00 | 0.14% | 113,124 |
| Aug 4, 2026 | 34,800.00 | 37,550.00 | 34,700.00 | 36,000.00 | 36,000.00 | 5.73% | 132,754 |
| Aug 3, 2026 | 30,850.00 | 35,500.00 | 30,450.00 | 34,050.00 | 34,050.00 | 5.91% | 197,710 |
| Jul 31, 2026 | 28,050.00 | 32,700.00 | 27,050.00 | 32,150.00 | 32,150.00 | 20.41% | 376,910 |
| Jul 30, 2026 | 27,400.00 | 32,000.00 | 26,700.00 | 26,700.00 | 26,700.00 | -9.49% | 360,400 |
| Jul 29, 2026 | 32,900.00 | 34,450.00 | 28,150.00 | 29,500.00 | 29,500.00 | -24.65% | 938,639 |
| Jul 28, 2026 | 41,350.00 | 41,950.00 | 38,000.00 | 39,150.00 | 39,150.00 | -8.31% | 177,520 |
| Jul 27, 2026 | 45,000.00 | 47,350.00 | 40,850.00 | 42,700.00 | 42,700.00 | -3.17% | 279,885 |
| Jul 24, 2026 | 47,500.00 | 47,650.00 | 43,800.00 | 44,100.00 | 44,100.00 | -9.35% | 291,018 |
| Jul 23, 2026 | 48,700.00 | 53,400.00 | 47,000.00 | 48,650.00 | 48,650.00 | -0.82% | 288,461 |
| Jul 22, 2026 | 52,000.00 | 54,600.00 | 48,100.00 | 49,050.00 | 49,050.00 | -7.63% | 447,148 |
| Jul 21, 2026 | 57,500.00 | 61,600.00 | 52,500.00 | 53,100.00 | 53,100.00 | -13.52% | 758,218 |