CXI Healthcare Technology Group Limited (KOSDAQ:900120)
South Korea · Delayed Price · Currency is KRW 611.00
+12.00 (2.00%)
Last updated: Aug 29, 2025, 10:32 AM KST
KOSDAQ:900120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 613.00 | 613.00 | 595.00 | 599.00 | - | -0.17% | 64,125 |
| Aug 27, 2025 | 609.00 | 619.00 | 600.00 | 600.00 | - | -1.48% | 109,880 |
| Aug 26, 2025 | 613.00 | 641.00 | 604.00 | 609.00 | - | -0.65% | 224,377 |
| Aug 25, 2025 | 610.00 | 618.00 | 600.00 | 613.00 | - | 2.51% | 95,098 |
| Aug 22, 2025 | 587.00 | 645.00 | 585.00 | 598.00 | - | 1.53% | 656,179 |
| Aug 21, 2025 | 581.00 | 594.00 | 578.00 | 589.00 | - | 1.90% | 95,928 |
| Aug 20, 2025 | 593.00 | 593.00 | 565.00 | 578.00 | - | -1.70% | 112,282 |
| Aug 19, 2025 | 584.00 | 610.00 | 568.00 | 588.00 | - | -0.34% | 149,446 |
| Aug 18, 2025 | 618.00 | 622.00 | 585.00 | 590.00 | - | -3.44% | 328,925 |
| Aug 14, 2025 | 622.00 | 626.00 | 606.00 | 611.00 | - | -1.77% | 226,390 |
| Aug 13, 2025 | 639.00 | 639.00 | 618.00 | 622.00 | - | -0.64% | 176,099 |
| Aug 12, 2025 | 645.00 | 645.00 | 625.00 | 626.00 | - | -0.48% | 200,875 |
| Aug 11, 2025 | 634.00 | 664.00 | 611.00 | 629.00 | - | -0.16% | 336,906 |
| Aug 8, 2025 | 630.00 | 639.00 | 621.00 | 630.00 | - | -0.32% | 250,216 |
| Aug 7, 2025 | 658.00 | 658.00 | 625.00 | 632.00 | - | -1.86% | 393,692 |
| Aug 6, 2025 | 643.00 | 655.00 | 630.00 | 644.00 | - | 0.16% | 437,181 |
| Aug 5, 2025 | 640.00 | 675.00 | 630.00 | 643.00 | - | 0.47% | 671,711 |
| Aug 4, 2025 | 663.00 | 677.00 | 621.00 | 640.00 | - | -5.60% | 1,181,754 |
| Aug 1, 2025 | 840.00 | 982.00 | 665.00 | 678.00 | - | -10.79% | 10,947,860 |
| Jul 8, 2025 | 730.00 | 910.00 | 680.00 | 760.00 | - | 2.70% | 12,221,600 |
| Jul 7, 2025 | 1,010.00 | 1,130.00 | 720.00 | 740.00 | - | -19.57% | 16,108,880 |
| Jul 4, 2025 | 710.00 | 920.00 | 700.00 | 920.00 | - | 29.58% | 4,426,634 |
| Jul 3, 2025 | 690.00 | 750.00 | 670.00 | 710.00 | - | 2.90% | 5,032,448 |
| Jul 2, 2025 | 690.00 | 780.00 | 660.00 | 690.00 | - | 7.81% | 8,071,601 |
| Jul 1, 2025 | 610.00 | 650.00 | 610.00 | 640.00 | - | 3.23% | 446,841 |
| Jun 30, 2025 | 630.00 | 630.00 | 610.00 | 620.00 | - | - | 166,704 |
| Jun 27, 2025 | 650.00 | 650.00 | 620.00 | 620.00 | - | -4.62% | 510,555 |
| Jun 26, 2025 | 680.00 | 680.00 | 640.00 | 650.00 | - | -2.99% | 356,631 |
| Jun 25, 2025 | 690.00 | 700.00 | 670.00 | 670.00 | - | - | 645,318 |
| Jun 24, 2025 | 670.00 | 690.00 | 650.00 | 670.00 | - | - | 604,881 |
| Jun 23, 2025 | 660.00 | 670.00 | 640.00 | 670.00 | - | 1.52% | 438,058 |
| Jun 20, 2025 | 650.00 | 700.00 | 640.00 | 660.00 | - | 1.54% | 1,029,598 |
| Jun 19, 2025 | 630.00 | 650.00 | 620.00 | 650.00 | - | 3.17% | 420,472 |
| Jun 18, 2025 | 640.00 | 660.00 | 630.00 | 630.00 | - | - | 361,114 |
| Jun 17, 2025 | 630.00 | 660.00 | 610.00 | 630.00 | - | 1.61% | 622,003 |
| Jun 16, 2025 | 650.00 | 650.00 | 610.00 | 620.00 | - | -3.13% | 526,410 |
| Jun 13, 2025 | 700.00 | 700.00 | 630.00 | 640.00 | - | -7.25% | 1,002,250 |
| Jun 12, 2025 | 670.00 | 740.00 | 670.00 | 690.00 | - | 6.15% | 2,117,547 |
| Jun 11, 2025 | 620.00 | 730.00 | 610.00 | 650.00 | - | 6.56% | 6,451,243 |
| Jun 10, 2025 | 580.00 | 680.00 | 580.00 | 610.00 | - | 5.17% | 3,798,902 |
| Jun 9, 2025 | 600.00 | 610.00 | 570.00 | 580.00 | - | -3.33% | 324,784 |
| Jun 5, 2025 | 600.00 | 610.00 | 590.00 | 600.00 | - | - | 142,389 |
| Jun 4, 2025 | 600.00 | 620.00 | 590.00 | 600.00 | - | - | 196,407 |
| Jun 2, 2025 | 590.00 | 610.00 | 580.00 | 600.00 | - | - | 294,390 |
| May 30, 2025 | 580.00 | 610.00 | 570.00 | 600.00 | - | 7.14% | 584,450 |
| May 29, 2025 | 560.00 | 570.00 | 550.00 | 560.00 | - | 1.82% | 161,728 |
| May 28, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | - | -1.79% | 32,828 |
| May 27, 2025 | 560.00 | 560.00 | 550.00 | 560.00 | - | 1.82% | 45,797 |
| May 26, 2025 | 550.00 | 560.00 | 550.00 | 550.00 | - | - | 111,287 |
| May 23, 2025 | 570.00 | 570.00 | 550.00 | 550.00 | - | -3.51% | 265,626 |