CXI Healthcare Technology Group Limited (KOSDAQ:900120)
South Korea · Delayed Price · Currency is KRW 377.00
-20.00 (-5.04%)
At close: May 8, 2026
KOSDAQ:900120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 399.00 | 399.00 | 360.00 | 377.00 | 377.00 | -5.04% | 432,008 |
| May 7, 2026 | 400.00 | 427.00 | 397.00 | 397.00 | 397.00 | -0.75% | 304,716 |
| May 6, 2026 | 414.00 | 414.00 | 395.00 | 400.00 | 400.00 | -4.08% | 263,333 |
| May 4, 2026 | 429.00 | 429.00 | 400.00 | 417.00 | 417.00 | 1.46% | 242,412 |
| Apr 30, 2026 | 409.00 | 413.00 | 401.00 | 411.00 | 411.00 | 0.49% | 186,286 |
| Apr 29, 2026 | 408.00 | 414.00 | 402.00 | 409.00 | 409.00 | 0.25% | 205,441 |
| Apr 28, 2026 | 418.00 | 426.00 | 406.00 | 408.00 | 408.00 | -1.92% | 384,503 |
| Apr 27, 2026 | 429.00 | 444.00 | 405.00 | 416.00 | 416.00 | -3.70% | 737,455 |
| Apr 24, 2026 | 416.00 | 509.00 | 403.00 | 432.00 | 432.00 | 2.86% | 4,616,842 |
| Apr 23, 2026 | 395.00 | 427.00 | 395.00 | 420.00 | 420.00 | 6.33% | 941,494 |
| Apr 22, 2026 | 387.00 | 407.00 | 387.00 | 395.00 | 395.00 | -0.25% | 94,812 |
| Apr 21, 2026 | 398.00 | 399.00 | 387.00 | 396.00 | 396.00 | - | 76,103 |
| Apr 20, 2026 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | -1.00% | 110,725 |
| Apr 17, 2026 | 400.00 | 404.00 | 396.00 | 400.00 | 400.00 | -0.25% | 132,512 |
| Apr 16, 2026 | 402.00 | 409.00 | 395.00 | 401.00 | 401.00 | -0.25% | 99,127 |
| Apr 15, 2026 | 410.00 | 410.00 | 395.00 | 402.00 | 402.00 | -1.95% | 149,648 |
| Apr 14, 2026 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1.49% | 130,007 |
| Apr 13, 2026 | 389.00 | 405.00 | 389.00 | 404.00 | 404.00 | 0.75% | 85,206 |
| Apr 10, 2026 | 393.00 | 408.00 | 393.00 | 401.00 | 401.00 | 2.56% | 132,204 |
| Apr 9, 2026 | 394.00 | 406.00 | 390.00 | 391.00 | 391.00 | -0.26% | 205,149 |
| Apr 8, 2026 | 386.00 | 395.00 | 380.00 | 392.00 | 392.00 | 4.53% | 225,558 |
| Apr 7, 2026 | 356.00 | 388.00 | 356.00 | 375.00 | 375.00 | 3.31% | 276,335 |
| Apr 6, 2026 | 362.00 | 368.00 | 354.00 | 363.00 | 363.00 | 0.28% | 74,647 |
| Apr 3, 2026 | 359.00 | 366.00 | 355.00 | 362.00 | 362.00 | - | 95,204 |
| Apr 2, 2026 | 362.00 | 369.00 | 358.00 | 362.00 | 362.00 | - | 52,961 |
| Apr 1, 2026 | 353.00 | 365.00 | 353.00 | 362.00 | 362.00 | 2.55% | 191,588 |
| Mar 31, 2026 | 373.00 | 375.00 | 352.00 | 353.00 | 353.00 | -2.75% | 314,836 |
| Mar 30, 2026 | 362.00 | 365.00 | 353.00 | 363.00 | 363.00 | 0.28% | 118,530 |
| Mar 27, 2026 | 366.00 | 370.00 | 348.00 | 362.00 | 362.00 | -1.09% | 130,336 |
| Mar 26, 2026 | 352.00 | 369.00 | 349.00 | 366.00 | 366.00 | 3.98% | 191,500 |
| Mar 25, 2026 | 353.00 | 356.00 | 328.00 | 352.00 | 352.00 | -1.12% | 371,025 |
| Mar 24, 2026 | 409.00 | 409.00 | 324.00 | 356.00 | 356.00 | -16.43% | 1,841,058 |
| Mar 23, 2026 | 395.00 | 433.00 | 395.00 | 426.00 | 426.00 | 0.24% | 284,538 |
| Mar 20, 2026 | 414.00 | 432.00 | 412.00 | 425.00 | 425.00 | 2.66% | 447,833 |
| Mar 19, 2026 | 412.00 | 442.00 | 403.00 | 414.00 | 414.00 | 0.98% | 768,160 |
| Mar 18, 2026 | 404.00 | 434.00 | 402.00 | 410.00 | 410.00 | 1.99% | 650,055 |
| Mar 17, 2026 | 435.00 | 444.00 | 400.00 | 402.00 | 402.00 | -5.41% | 1,050,787 |
| Mar 16, 2026 | 519.00 | 519.00 | 425.00 | 425.00 | 425.00 | -19.96% | 6,494,765 |
| Mar 13, 2026 | 499.00 | 531.00 | 482.00 | 531.00 | 531.00 | 29.83% | 3,532,523 |
| Mar 12, 2026 | 405.00 | 418.00 | 390.00 | 409.00 | 409.00 | 0.49% | 278,729 |
| Mar 11, 2026 | 401.00 | 420.00 | 401.00 | 407.00 | 407.00 | 1.50% | 197,853 |
| Mar 10, 2026 | 402.00 | 409.00 | 399.00 | 401.00 | 401.00 | - | 98,285 |
| Mar 9, 2026 | 412.00 | 412.00 | 381.00 | 401.00 | 401.00 | -2.67% | 134,845 |
| Mar 6, 2026 | 402.00 | 417.00 | 402.00 | 412.00 | 412.00 | 1.48% | 209,397 |
| Mar 5, 2026 | 406.00 | 432.00 | 397.00 | 406.00 | 406.00 | - | 266,243 |
| Mar 4, 2026 | 421.00 | 424.00 | 355.00 | 406.00 | 406.00 | -4.92% | 554,598 |
| Mar 3, 2026 | 450.00 | 453.00 | 423.00 | 427.00 | 427.00 | -6.77% | 311,876 |
| Feb 27, 2026 | 460.00 | 470.00 | 451.00 | 458.00 | 458.00 | -0.43% | 318,098 |
| Feb 26, 2026 | 477.00 | 480.00 | 459.00 | 460.00 | 460.00 | -3.56% | 353,040 |
| Feb 25, 2026 | 471.00 | 485.00 | 463.00 | 477.00 | 477.00 | 1.27% | 713,231 |