ROKIT Healthcare Inc. (KOSDAQ:376900)
South Korea · Delayed Price · Currency is KRW 29,550
+1,000 (3.50%)
At close: Aug 20, 2026
ROKIT Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |