ROKIT Healthcare Inc. (KOSDAQ:376900)
South Korea · Delayed Price · Currency is KRW 60,400
+500 (0.83%)
At close: May 19, 2026
ROKIT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 71,200.00 | 74,000.00 | 70,000.00 | 72,100.00 | 72,100.00 | 3.00% | 110,204 |
| May 13, 2026 | 72,600.00 | 72,600.00 | 69,000.00 | 70,000.00 | 70,000.00 | -0.71% | 111,111 |
| May 12, 2026 | 73,800.00 | 75,400.00 | 69,500.00 | 70,500.00 | 70,500.00 | -7.96% | 317,609 |
| May 11, 2026 | 71,700.00 | 83,900.00 | 70,300.00 | 76,600.00 | 76,600.00 | 10.69% | 624,137 |
| May 8, 2026 | 68,800.00 | 72,500.00 | 67,000.00 | 69,200.00 | 69,200.00 | 1.17% | 211,148 |
| May 7, 2026 | 72,900.00 | 73,900.00 | 67,900.00 | 68,400.00 | 68,400.00 | -10.00% | 253,677 |
| May 6, 2026 | 69,900.00 | 77,300.00 | 69,700.00 | 76,000.00 | 76,000.00 | 6.29% | 361,934 |
| May 4, 2026 | 75,500.00 | 76,800.00 | 71,000.00 | 71,500.00 | 71,500.00 | -6.54% | 343,025 |
| Apr 30, 2026 | 82,200.00 | 82,300.00 | 76,000.00 | 76,500.00 | 76,500.00 | -6.13% | 256,370 |
| Apr 29, 2026 | 76,100.00 | 82,500.00 | 76,100.00 | 81,500.00 | 81,500.00 | -0.85% | 373,891 |
| Apr 28, 2026 | 87,800.00 | 87,800.00 | 78,700.00 | 82,200.00 | 82,200.00 | -6.80% | 525,750 |
| Apr 27, 2026 | 88,400.00 | 89,000.00 | 87,100.00 | 88,200.00 | 88,200.00 | -0.90% | 130,637 |
| Apr 24, 2026 | 88,900.00 | 92,700.00 | 87,500.00 | 89,000.00 | 89,000.00 | -0.56% | 185,668 |
| Apr 23, 2026 | 90,600.00 | 91,400.00 | 86,700.00 | 89,500.00 | 89,500.00 | -1.54% | 252,934 |
| Apr 22, 2026 | 90,800.00 | 93,900.00 | 88,300.00 | 90,900.00 | 90,900.00 | -1.52% | 232,577 |
| Apr 21, 2026 | 95,000.00 | 96,900.00 | 90,200.00 | 92,300.00 | 92,300.00 | -7.33% | 430,215 |
| Apr 20, 2026 | 99,900.00 | 106,400.00 | 99,200.00 | 99,600.00 | 99,600.00 | -2.26% | 200,879 |
| Apr 17, 2026 | 104,600.00 | 104,800.00 | 96,800.00 | 101,900.00 | 101,900.00 | -1.26% | 267,267 |
| Apr 16, 2026 | 104,500.00 | 114,900.00 | 100,600.00 | 103,200.00 | 103,200.00 | -2.37% | 611,634 |
| Apr 15, 2026 | 107,100.00 | 114,900.00 | 103,100.00 | 105,700.00 | 105,700.00 | 2.62% | 449,877 |
| Apr 14, 2026 | 106,000.00 | 108,900.00 | 99,400.00 | 103,000.00 | 103,000.00 | 6.63% | 416,725 |
| Apr 13, 2026 | 88,200.00 | 98,200.00 | 87,700.00 | 96,600.00 | 96,600.00 | 5.92% | 345,254 |
| Apr 10, 2026 | 94,200.00 | 96,100.00 | 86,700.00 | 91,200.00 | 91,200.00 | -2.15% | 343,626 |
| Apr 9, 2026 | 98,000.00 | 99,200.00 | 92,100.00 | 93,200.00 | 93,200.00 | -1.27% | 235,538 |
| Apr 8, 2026 | 100,200.00 | 102,000.00 | 90,300.00 | 94,400.00 | 94,400.00 | -5.41% | 665,627 |
| Apr 7, 2026 | 107,800.00 | 109,000.00 | 95,200.00 | 99,800.00 | 99,800.00 | -5.04% | 558,223 |
| Apr 6, 2026 | 138,600.00 | 139,200.00 | 100,500.00 | 105,100.00 | 105,100.00 | -25.99% | 1,097,097 |
| Apr 3, 2026 | 141,000.00 | 143,100.00 | 130,500.00 | 142,000.00 | 142,000.00 | 3.95% | 282,068 |
| Apr 2, 2026 | 149,200.00 | 152,900.00 | 130,000.00 | 136,600.00 | 136,600.00 | -7.64% | 558,967 |
| Apr 1, 2026 | 132,000.00 | 153,800.00 | 129,900.00 | 147,900.00 | 147,900.00 | 18.51% | 942,122 |
| Mar 31, 2026 | 130,600.00 | 133,400.00 | 124,500.00 | 124,800.00 | 124,800.00 | -3.78% | 367,586 |
| Mar 30, 2026 | 117,500.00 | 152,900.00 | 116,000.00 | 129,700.00 | 129,700.00 | 4.60% | 1,088,104 |
| Mar 27, 2026 | 127,900.00 | 129,300.00 | 120,800.00 | 124,000.00 | 124,000.00 | -4.17% | 309,341 |
| Mar 26, 2026 | 121,000.00 | 130,700.00 | 120,000.00 | 129,400.00 | 129,400.00 | 7.56% | 514,799 |
| Mar 25, 2026 | 127,300.00 | 127,600.00 | 118,000.00 | 120,300.00 | 120,300.00 | -4.45% | 407,961 |
| Mar 24, 2026 | 130,300.00 | 130,700.00 | 117,300.00 | 125,900.00 | 125,900.00 | 0.72% | 415,560 |
| Mar 23, 2026 | 125,300.00 | 131,200.00 | 120,600.00 | 125,000.00 | 125,000.00 | -4.14% | 480,221 |
| Mar 20, 2026 | 130,000.00 | 135,600.00 | 122,000.00 | 130,400.00 | 130,400.00 | 1.32% | 773,650 |
| Mar 19, 2026 | 134,000.00 | 134,200.00 | 122,100.00 | 128,700.00 | 128,700.00 | - | 553,384 |
| Mar 18, 2026 | 111,500.00 | 128,700.00 | 108,400.00 | 128,700.00 | 128,700.00 | 30.00% | 869,541 |
| Mar 17, 2026 | 102,100.00 | 106,200.00 | 98,700.00 | 99,000.00 | 99,000.00 | -4.44% | 251,036 |
| Mar 16, 2026 | 104,000.00 | 106,500.00 | 99,500.00 | 103,600.00 | 103,600.00 | 4.65% | 328,771 |
| Mar 13, 2026 | 98,800.00 | 105,000.00 | 97,800.00 | 99,000.00 | 99,000.00 | -3.04% | 416,792 |
| Mar 12, 2026 | 96,400.00 | 106,400.00 | 96,100.00 | 102,100.00 | 102,100.00 | 5.26% | 876,179 |
| Mar 11, 2026 | 81,500.00 | 98,900.00 | 80,900.00 | 97,000.00 | 97,000.00 | 25.49% | 1,530,895 |
| Mar 10, 2026 | 73,200.00 | 80,500.00 | 66,300.00 | 77,300.00 | 77,300.00 | 13.01% | 1,109,689 |