CXI Healthcare Technology Group Limited (KOSDAQ:900120)
South Korea · Delayed Price · Currency is KRW 617.00
-7.00 (-1.12%)
At close: Sep 17, 2025
KOSDAQ:900120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 612.00 | 648.00 | 612.00 | 632.00 | 632.00 | 2.43% | 243,826 |
| Sep 17, 2025 | 624.00 | 627.00 | 613.00 | 617.00 | 617.00 | -1.12% | 182,512 |
| Sep 16, 2025 | 630.00 | 632.00 | 621.00 | 624.00 | 624.00 | -0.64% | 145,616 |
| Sep 15, 2025 | 627.00 | 640.00 | 615.00 | 628.00 | 628.00 | 0.48% | 117,085 |
| Sep 12, 2025 | 645.00 | 645.00 | 625.00 | 625.00 | 625.00 | 0.16% | 126,581 |
| Sep 11, 2025 | 595.00 | 638.00 | 595.00 | 624.00 | 624.00 | 4.00% | 257,222 |
| Sep 10, 2025 | 590.00 | 601.00 | 589.00 | 600.00 | 600.00 | 1.87% | 50,459 |
| Sep 9, 2025 | 588.00 | 598.00 | 582.00 | 589.00 | 589.00 | 0.17% | 48,469 |
| Sep 8, 2025 | 590.00 | 595.00 | 562.00 | 588.00 | 588.00 | -0.34% | 156,818 |
| Sep 5, 2025 | 592.00 | 614.00 | 585.00 | 590.00 | 590.00 | -0.17% | 94,323 |
| Sep 4, 2025 | 586.00 | 602.00 | 585.00 | 591.00 | 591.00 | 0.85% | 80,351 |
| Sep 3, 2025 | 586.00 | 595.00 | 577.00 | 586.00 | 586.00 | - | 106,476 |
| Sep 2, 2025 | 579.00 | 595.00 | 570.00 | 586.00 | 586.00 | 1.74% | 141,837 |
| Sep 1, 2025 | 594.00 | 595.00 | 576.00 | 576.00 | 576.00 | -2.54% | 186,291 |
| Aug 29, 2025 | 614.00 | 633.00 | 590.00 | 591.00 | 591.00 | -1.34% | 410,437 |
| Aug 28, 2025 | 613.00 | 613.00 | 591.00 | 599.00 | 599.00 | -0.17% | 80,141 |
| Aug 27, 2025 | 609.00 | 619.00 | 600.00 | 600.00 | 600.00 | -1.48% | 109,880 |
| Aug 26, 2025 | 613.00 | 641.00 | 604.00 | 609.00 | 609.00 | -0.65% | 224,377 |
| Aug 25, 2025 | 610.00 | 618.00 | 600.00 | 613.00 | 613.00 | 2.51% | 95,098 |
| Aug 22, 2025 | 587.00 | 645.00 | 585.00 | 598.00 | 598.00 | 1.53% | 656,179 |
| Aug 21, 2025 | 581.00 | 594.00 | 578.00 | 589.00 | 589.00 | 1.90% | 95,928 |
| Aug 20, 2025 | 593.00 | 593.00 | 565.00 | 578.00 | 578.00 | -1.70% | 112,282 |
| Aug 19, 2025 | 584.00 | 610.00 | 568.00 | 588.00 | 588.00 | -0.34% | 149,446 |
| Aug 18, 2025 | 618.00 | 622.00 | 585.00 | 590.00 | 590.00 | -3.44% | 328,925 |
| Aug 14, 2025 | 622.00 | 626.00 | 606.00 | 611.00 | 611.00 | -1.77% | 226,390 |
| Aug 13, 2025 | 639.00 | 639.00 | 618.00 | 622.00 | 622.00 | -0.64% | 176,099 |
| Aug 12, 2025 | 645.00 | 645.00 | 625.00 | 626.00 | 626.00 | -0.48% | 200,875 |
| Aug 11, 2025 | 634.00 | 664.00 | 611.00 | 629.00 | 629.00 | -0.16% | 336,906 |
| Aug 8, 2025 | 630.00 | 639.00 | 621.00 | 630.00 | 630.00 | -0.32% | 250,216 |
| Aug 7, 2025 | 658.00 | 658.00 | 625.00 | 632.00 | 632.00 | -1.86% | 393,692 |
| Aug 6, 2025 | 643.00 | 655.00 | 630.00 | 644.00 | 644.00 | 0.16% | 437,181 |
| Aug 5, 2025 | 640.00 | 675.00 | 630.00 | 643.00 | 643.00 | 0.47% | 671,711 |
| Aug 4, 2025 | 663.00 | 677.00 | 621.00 | 640.00 | 640.00 | -5.60% | 1,181,754 |
| Aug 1, 2025 | 840.00 | 982.00 | 665.00 | 678.00 | 678.00 | -10.79% | 10,947,860 |
| Jul 8, 2025 | 730.00 | 910.00 | 680.00 | 760.00 | 760.00 | 2.70% | 12,221,600 |
| Jul 7, 2025 | 1,010.00 | 1,130.00 | 720.00 | 740.00 | 740.00 | -19.57% | 16,108,880 |
| Jul 4, 2025 | 710.00 | 920.00 | 700.00 | 920.00 | 920.00 | 29.58% | 4,426,634 |
| Jul 3, 2025 | 690.00 | 750.00 | 670.00 | 710.00 | 710.00 | 2.90% | 5,032,448 |
| Jul 2, 2025 | 690.00 | 780.00 | 660.00 | 690.00 | 690.00 | 7.81% | 8,071,601 |
| Jul 1, 2025 | 610.00 | 650.00 | 610.00 | 640.00 | 640.00 | 3.23% | 446,841 |
| Jun 30, 2025 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | - | 166,704 |
| Jun 27, 2025 | 650.00 | 650.00 | 620.00 | 620.00 | 620.00 | -4.62% | 510,555 |
| Jun 26, 2025 | 680.00 | 680.00 | 640.00 | 650.00 | 650.00 | -2.99% | 356,631 |
| Jun 25, 2025 | 690.00 | 700.00 | 670.00 | 670.00 | 670.00 | - | 645,318 |
| Jun 24, 2025 | 670.00 | 690.00 | 650.00 | 670.00 | 670.00 | - | 604,881 |
| Jun 23, 2025 | 660.00 | 670.00 | 640.00 | 670.00 | 670.00 | 1.52% | 438,058 |
| Jun 20, 2025 | 650.00 | 700.00 | 640.00 | 660.00 | 660.00 | 1.54% | 1,029,598 |
| Jun 19, 2025 | 630.00 | 650.00 | 620.00 | 650.00 | 650.00 | 3.17% | 420,472 |
| Jun 18, 2025 | 640.00 | 660.00 | 630.00 | 630.00 | 630.00 | - | 361,114 |
| Jun 17, 2025 | 630.00 | 660.00 | 610.00 | 630.00 | 630.00 | 1.61% | 622,003 |