CXI Healthcare Technology Group Limited (KOSDAQ:900120)
South Korea · Delayed Price · Currency is KRW 497.00
-7.00 (-1.39%)
At close: Jan 9, 2026
KOSDAQ:900120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 500.00 | 517.00 | 497.00 | 497.00 | 497.00 | -1.39% | 140,243 |
| Jan 8, 2026 | 516.00 | 516.00 | 500.00 | 504.00 | 504.00 | -2.33% | 200,040 |
| Jan 7, 2026 | 538.00 | 545.00 | 502.00 | 516.00 | 516.00 | -4.09% | 96,779 |
| Jan 6, 2026 | 541.00 | 550.00 | 531.00 | 538.00 | 538.00 | -0.37% | 69,518 |
| Jan 5, 2026 | 545.00 | 560.00 | 539.00 | 540.00 | 540.00 | -0.92% | 156,955 |
| Jan 2, 2026 | 529.00 | 565.00 | 529.00 | 545.00 | 545.00 | 3.22% | 134,731 |
| Dec 30, 2025 | 522.00 | 534.00 | 520.00 | 528.00 | 528.00 | - | 127,046 |
| Dec 29, 2025 | 543.00 | 549.00 | 520.00 | 528.00 | 528.00 | -2.40% | 70,976 |
| Dec 26, 2025 | 504.00 | 555.00 | 504.00 | 541.00 | 541.00 | 6.50% | 481,834 |
| Dec 24, 2025 | 505.00 | 513.00 | 499.00 | 508.00 | 508.00 | 1.40% | 167,670 |
| Dec 23, 2025 | 527.00 | 533.00 | 500.00 | 501.00 | 501.00 | -4.93% | 423,633 |
| Dec 22, 2025 | 552.00 | 552.00 | 524.00 | 527.00 | 527.00 | -1.68% | 211,931 |
| Dec 19, 2025 | 540.00 | 556.00 | 529.00 | 536.00 | 536.00 | -0.74% | 76,177 |
| Dec 18, 2025 | 553.00 | 553.00 | 538.00 | 540.00 | 540.00 | -0.55% | 120,378 |
| Dec 17, 2025 | 542.00 | 557.00 | 540.00 | 543.00 | 543.00 | -0.55% | 66,539 |
| Dec 16, 2025 | 554.00 | 566.00 | 543.00 | 546.00 | 546.00 | -1.44% | 157,970 |
| Dec 15, 2025 | 559.00 | 573.00 | 554.00 | 554.00 | 554.00 | -0.89% | 76,910 |
| Dec 12, 2025 | 559.00 | 595.00 | 557.00 | 559.00 | 559.00 | - | 249,914 |
| Dec 11, 2025 | 548.00 | 559.00 | 548.00 | 559.00 | 559.00 | 1.82% | 52,080 |
| Dec 10, 2025 | 553.00 | 565.00 | 547.00 | 549.00 | 549.00 | 0.37% | 59,787 |
| Dec 9, 2025 | 560.00 | 562.00 | 546.00 | 547.00 | 547.00 | -2.32% | 70,501 |
| Dec 8, 2025 | 572.00 | 572.00 | 556.00 | 560.00 | 560.00 | -1.58% | 70,492 |
| Dec 5, 2025 | 559.00 | 582.00 | 554.00 | 569.00 | 569.00 | 1.79% | 185,979 |
| Dec 4, 2025 | 538.00 | 593.00 | 538.00 | 559.00 | 559.00 | 3.14% | 556,772 |
| Dec 3, 2025 | 548.00 | 549.00 | 540.00 | 542.00 | 542.00 | -0.73% | 40,765 |
| Dec 2, 2025 | 540.00 | 547.00 | 528.00 | 546.00 | 546.00 | 2.06% | 152,229 |
| Dec 1, 2025 | 549.00 | 552.00 | 534.00 | 535.00 | 535.00 | -0.19% | 156,615 |
| Nov 28, 2025 | 537.00 | 554.00 | 535.00 | 536.00 | 536.00 | 0.37% | 172,035 |
| Nov 27, 2025 | 552.00 | 554.00 | 534.00 | 534.00 | 534.00 | -3.61% | 166,730 |
| Nov 26, 2025 | 546.00 | 557.00 | 538.00 | 554.00 | 554.00 | 1.47% | 48,135 |
| Nov 25, 2025 | 550.00 | 571.00 | 537.00 | 546.00 | 546.00 | -1.44% | 46,021 |
| Nov 24, 2025 | 573.00 | 573.00 | 553.00 | 554.00 | 554.00 | -2.12% | 102,149 |
| Nov 21, 2025 | 573.00 | 622.00 | 543.00 | 566.00 | 566.00 | 1.62% | 619,892 |
| Nov 20, 2025 | 564.00 | 584.00 | 551.00 | 557.00 | 557.00 | -0.18% | 113,530 |
| Nov 19, 2025 | 537.00 | 604.00 | 522.00 | 558.00 | 558.00 | 2.95% | 546,265 |
| Nov 18, 2025 | 530.00 | 552.00 | 530.00 | 542.00 | 542.00 | 1.69% | 62,592 |
| Nov 17, 2025 | 532.00 | 552.00 | 522.00 | 533.00 | 533.00 | 0.19% | 121,793 |
| Nov 14, 2025 | 532.00 | 551.00 | 527.00 | 532.00 | 532.00 | - | 123,020 |
| Nov 13, 2025 | 532.00 | 544.00 | 527.00 | 532.00 | 532.00 | - | 131,572 |
| Nov 12, 2025 | 527.00 | 541.00 | 525.00 | 532.00 | 532.00 | 1.14% | 356,118 |
| Nov 11, 2025 | 565.00 | 569.00 | 513.00 | 526.00 | 526.00 | -4.88% | 371,726 |
| Nov 10, 2025 | 543.00 | 580.00 | 542.00 | 553.00 | 553.00 | 2.22% | 211,290 |
| Nov 7, 2025 | 566.00 | 581.00 | 533.00 | 541.00 | 541.00 | -5.25% | 464,466 |
| Nov 6, 2025 | 576.00 | 597.00 | 570.00 | 571.00 | 571.00 | -1.55% | 158,774 |
| Nov 5, 2025 | 578.00 | 597.00 | 562.00 | 580.00 | 580.00 | -2.36% | 193,522 |
| Nov 4, 2025 | 621.00 | 622.00 | 592.00 | 594.00 | 594.00 | -4.19% | 240,700 |
| Nov 3, 2025 | 633.00 | 644.00 | 620.00 | 620.00 | 620.00 | -2.52% | 304,246 |
| Oct 31, 2025 | 688.00 | 689.00 | 633.00 | 636.00 | 636.00 | -7.69% | 604,651 |
| Oct 30, 2025 | 675.00 | 730.00 | 653.00 | 689.00 | 689.00 | 3.14% | 1,490,343 |
| Oct 29, 2025 | 676.00 | 699.00 | 661.00 | 668.00 | 668.00 | -0.15% | 165,531 |