ROKIT Healthcare Inc. (KOSDAQ:376900)
South Korea · Delayed Price · Currency is KRW 39,150
-3,550 (-8.31%)
At close: Jul 28, 2026
ROKIT Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 46,100.00 | 62,000.00 | 43,550.00 | 61,400.00 | 61,400.00 | 26.99% | 968,349 |
| Jul 16, 2026 | 52,200.00 | 53,500.00 | 47,900.00 | 48,350.00 | 48,350.00 | -9.12% | 211,001 |
| Jul 15, 2026 | 46,750.00 | 54,400.00 | 46,650.00 | 53,200.00 | 53,200.00 | 17.70% | 687,472 |
| Jul 14, 2026 | 45,050.00 | 46,150.00 | 39,200.00 | 45,200.00 | 45,200.00 | 23.16% | 1,030,035 |
| Jul 13, 2026 | 36,500.00 | 37,450.00 | 32,900.00 | 36,700.00 | 36,700.00 | 0.14% | 129,536 |
| Jul 10, 2026 | 35,450.00 | 37,650.00 | 35,150.00 | 36,650.00 | 36,650.00 | 3.09% | 87,830 |
| Jul 9, 2026 | 35,500.00 | 37,450.00 | 34,500.00 | 35,550.00 | 35,550.00 | -1.80% | 87,116 |
| Jul 8, 2026 | 38,500.00 | 39,400.00 | 35,450.00 | 36,200.00 | 36,200.00 | -2.95% | 112,621 |
| Jul 7, 2026 | 37,800.00 | 39,300.00 | 35,900.00 | 37,300.00 | 37,300.00 | -3.12% | 111,735 |
| Jul 6, 2026 | 38,900.00 | 39,450.00 | 37,600.00 | 38,500.00 | 38,500.00 | -3.87% | 81,784 |
| Jul 3, 2026 | 42,000.00 | 42,250.00 | 36,500.00 | 40,050.00 | 40,050.00 | 2.96% | 202,647 |
| Jul 2, 2026 | 41,700.00 | 42,100.00 | 38,000.00 | 38,900.00 | 38,900.00 | -9.64% | 147,316 |
| Jul 1, 2026 | 45,450.00 | 45,800.00 | 42,350.00 | 43,050.00 | 43,050.00 | -4.33% | 122,212 |
| Jun 30, 2026 | 47,850.00 | 47,850.00 | 44,450.00 | 45,000.00 | 45,000.00 | -8.07% | 135,001 |
| Jun 29, 2026 | 45,200.00 | 50,200.00 | 42,900.00 | 48,950.00 | 48,950.00 | 10.00% | 314,999 |
| Jun 26, 2026 | 46,050.00 | 47,950.00 | 41,000.00 | 44,500.00 | 44,500.00 | 11.25% | 672,613 |
| Jun 25, 2026 | 55,800.00 | 56,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | -16.67% | 738,196 |
| Jun 24, 2026 | 46,200.00 | 48,000.00 | 45,550.00 | 48,000.00 | 48,000.00 | 29.91% | 84,431 |
| Jun 23, 2026 | 39,650.00 | 40,700.00 | 36,400.00 | 36,950.00 | 36,950.00 | -7.63% | 182,223 |
| Jun 22, 2026 | 40,300.00 | 42,200.00 | 38,950.00 | 40,000.00 | 40,000.00 | -4.08% | 115,602 |
| Jun 19, 2026 | 44,400.00 | 44,400.00 | 39,000.00 | 41,700.00 | 41,700.00 | -7.95% | 321,978 |
| Jun 18, 2026 | 51,000.00 | 51,100.00 | 44,000.00 | 45,300.00 | 45,300.00 | -11.87% | 225,478 |
| Jun 17, 2026 | 51,000.00 | 54,300.00 | 49,600.00 | 51,400.00 | 51,400.00 | 1.38% | 163,634 |
| Jun 16, 2026 | 50,100.00 | 52,100.00 | 48,950.00 | 50,700.00 | 50,700.00 | 0.40% | 108,627 |
| Jun 15, 2026 | 52,500.00 | 54,100.00 | 49,950.00 | 50,500.00 | 50,500.00 | -3.99% | 114,657 |
| Jun 12, 2026 | 51,400.00 | 54,600.00 | 49,750.00 | 52,600.00 | 52,600.00 | 4.16% | 168,712 |
| Jun 11, 2026 | 48,000.00 | 50,800.00 | 46,350.00 | 50,500.00 | 50,500.00 | 0.80% | 98,912 |
| Jun 10, 2026 | 49,000.00 | 52,800.00 | 47,700.00 | 50,100.00 | 50,100.00 | 1.11% | 149,246 |
| Jun 9, 2026 | 46,250.00 | 51,600.00 | 45,400.00 | 49,550.00 | 49,550.00 | 5.31% | 107,929 |
| Jun 8, 2026 | 44,000.00 | 49,000.00 | 44,000.00 | 47,050.00 | 47,050.00 | -8.11% | 107,871 |
| Jun 5, 2026 | 52,500.00 | 53,200.00 | 49,900.00 | 51,200.00 | 51,200.00 | -2.10% | 80,096 |
| Jun 4, 2026 | 52,900.00 | 55,200.00 | 51,400.00 | 52,300.00 | 52,300.00 | -3.51% | 90,780 |
| Jun 2, 2026 | 57,400.00 | 57,400.00 | 53,000.00 | 54,200.00 | 54,200.00 | -8.75% | 167,033 |
| Jun 1, 2026 | 54,300.00 | 60,000.00 | 51,500.00 | 59,400.00 | 59,400.00 | 8.39% | 244,852 |
| May 29, 2026 | 53,300.00 | 59,000.00 | 49,600.00 | 54,800.00 | 54,800.00 | 2.05% | 306,708 |
| May 28, 2026 | 59,000.00 | 59,000.00 | 51,600.00 | 53,700.00 | 53,700.00 | -9.44% | 196,362 |
| May 27, 2026 | 57,000.00 | 64,600.00 | 54,800.00 | 59,300.00 | 59,300.00 | 0.68% | 273,455 |
| May 26, 2026 | 55,800.00 | 61,400.00 | 54,500.00 | 58,900.00 | 58,900.00 | 9.68% | 262,727 |
| May 22, 2026 | 50,800.00 | 57,800.00 | 50,800.00 | 53,700.00 | 53,700.00 | 3.07% | 347,644 |
| May 21, 2026 | 61,300.00 | 63,000.00 | 51,600.00 | 52,100.00 | 52,100.00 | -13.74% | 554,037 |
| May 20, 2026 | 59,100.00 | 62,700.00 | 55,700.00 | 60,400.00 | 60,400.00 | - | 189,304 |
| May 19, 2026 | 58,500.00 | 62,800.00 | 56,800.00 | 60,400.00 | 60,400.00 | 0.83% | 159,819 |
| May 18, 2026 | 62,400.00 | 63,600.00 | 57,600.00 | 59,900.00 | 59,900.00 | -12.68% | 260,875 |
| May 15, 2026 | 71,300.00 | 71,300.00 | 65,600.00 | 68,600.00 | 68,600.00 | -4.85% | 163,991 |