CXI Healthcare Technology Group Limited (KOSDAQ:900120)
South Korea · Delayed Price · Currency is KRW 3,230.00
-120.00 (-3.58%)
At close: Oct 23, 2026
KOSDAQ:900120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,420.00 | 3,540.00 | 3,200.00 | 3,230.00 | 3,230.00 | -3.58% | 22,119 |
| Oct 22, 2026 | 3,435.00 | 3,600.00 | 3,310.00 | 3,350.00 | 3,350.00 | -2.47% | 7,872 |
| Oct 21, 2026 | 3,565.00 | 3,565.00 | 3,265.00 | 3,435.00 | 3,435.00 | 1.33% | 10,849 |
| Oct 20, 2026 | 3,300.00 | 3,520.00 | 3,205.00 | 3,390.00 | 3,390.00 | 0.89% | 13,141 |
| Oct 19, 2026 | 3,550.00 | 3,585.00 | 3,340.00 | 3,360.00 | 3,360.00 | -7.95% | 26,109 |
| Oct 16, 2026 | 3,745.00 | 3,980.00 | 3,400.00 | 3,650.00 | 3,650.00 | 3.11% | 58,716 |
| Oct 15, 2026 | 4,730.00 | 5,190.00 | 3,525.00 | 3,540.00 | 3,540.00 | -22.96% | 202,128 |
| Oct 14, 2026 | 3,430.00 | 4,595.00 | 3,300.00 | 4,595.00 | 4,595.00 | 29.99% | 127,641 |
| Oct 13, 2026 | 3,995.00 | 3,995.00 | 3,500.00 | 3,535.00 | 3,535.00 | -11.85% | 8,643 |
| Oct 12, 2026 | 4,690.00 | 4,690.00 | 3,900.00 | 4,010.00 | 4,010.00 | -14.50% | 7,926 |
| Oct 8, 2026 | 4,880.00 | 4,880.00 | 4,660.00 | 4,690.00 | 4,690.00 | -3.99% | 2,518 |
| Oct 7, 2026 | 4,990.00 | 4,990.00 | 4,740.00 | 4,885.00 | 4,885.00 | -2.10% | 7,315 |
| Oct 6, 2026 | 5,220.00 | 5,430.00 | 4,575.00 | 4,990.00 | 4,990.00 | -4.04% | 28,673 |
| Aug 24, 2026 | 4,600.00 | 5,385.00 | 4,270.00 | 5,200.00 | 5,200.00 | 13.04% | 34,149 |
| Aug 21, 2026 | 4,575.00 | 4,765.00 | 4,150.00 | 4,600.00 | 4,600.00 | 0.55% | 11,989 |
| Aug 20, 2026 | 4,575.00 | 4,715.00 | 4,500.00 | 4,575.00 | 4,575.00 | -0.87% | 4,947 |
| Aug 19, 2026 | 4,620.00 | 4,625.00 | 4,255.00 | 4,615.00 | 4,615.00 | 0.87% | 12,297 |
| Aug 18, 2026 | 4,740.00 | 4,900.00 | 4,570.00 | 4,575.00 | 4,575.00 | -3.48% | 2,563 |
| Aug 14, 2026 | 4,900.00 | 4,900.00 | 4,565.00 | 4,740.00 | 4,740.00 | 1.83% | 3,218 |
| Aug 13, 2026 | 4,965.00 | 5,250.00 | 4,600.00 | 4,655.00 | 4,655.00 | -6.05% | 33,016 |
| Aug 12, 2026 | 4,745.00 | 4,975.00 | 4,630.00 | 4,955.00 | 4,955.00 | 4.43% | 19,464 |
| Aug 11, 2026 | 4,715.00 | 5,150.00 | 4,550.00 | 4,745.00 | 4,745.00 | 0.53% | 11,681 |
| Aug 10, 2026 | 4,025.00 | 4,945.00 | 3,705.00 | 4,720.00 | 4,720.00 | 17.27% | 34,294 |
| Aug 7, 2026 | 4,075.00 | 4,125.00 | 3,915.00 | 4,025.00 | 4,025.00 | 0.75% | 3,239 |
| Aug 6, 2026 | 4,045.00 | 4,045.00 | 3,880.00 | 3,995.00 | 3,995.00 | 1.52% | 4,018 |
| Aug 5, 2026 | 4,050.00 | 4,165.00 | 3,705.00 | 3,935.00 | 3,935.00 | -4.49% | 22,681 |
| Aug 4, 2026 | 4,245.00 | 4,285.00 | 3,900.00 | 4,120.00 | 4,120.00 | -3.17% | 14,745 |
| Aug 3, 2026 | 4,345.00 | 4,595.00 | 4,255.00 | 4,255.00 | 4,255.00 | -2.07% | 9,565 |
| Jul 31, 2026 | 3,915.00 | 5,500.00 | 3,915.00 | 4,345.00 | 4,345.00 | 0.46% | 28,652 |
| Jul 30, 2026 | 4,575.00 | 4,580.00 | 3,890.00 | 4,325.00 | 4,325.00 | 1.76% | 10,791 |
| Jul 29, 2026 | 5,055.00 | 5,055.00 | 3,545.00 | 4,250.00 | 4,250.00 | -15.92% | 33,496 |
| Jul 28, 2026 | 5,825.00 | 5,825.00 | 4,760.00 | 5,055.00 | 5,055.00 | -13.44% | 20,068 |
| Jul 27, 2026 | 5,840.00 | 5,980.00 | 5,505.00 | 5,840.00 | 5,840.00 | - | 5,327 |
| Jul 24, 2026 | 5,945.00 | 6,150.00 | 5,555.00 | 5,840.00 | 5,840.00 | - | 55,979 |
| Jul 23, 2026 | 5,785.00 | 5,990.00 | 5,550.00 | 5,840.00 | 5,840.00 | 0.95% | 16,414 |
| Jul 22, 2026 | 5,650.00 | 5,990.00 | 4,800.00 | 5,785.00 | 5,785.00 | 2.94% | 32,640 |
| Jul 21, 2026 | 5,295.00 | 5,800.00 | 5,030.00 | 5,620.00 | 5,620.00 | 3.98% | 17,787 |
| Jul 20, 2026 | 5,615.00 | 5,615.00 | 5,000.00 | 5,405.00 | 5,405.00 | -0.92% | 3,959 |
| Jul 16, 2026 | 5,470.00 | 5,545.00 | 5,280.00 | 5,455.00 | 5,455.00 | -0.27% | 1,381 |
| Jul 15, 2026 | 5,455.00 | 5,685.00 | 5,150.00 | 5,470.00 | 5,470.00 | 0.27% | 5,607 |
| Jul 14, 2026 | 5,215.00 | 5,480.00 | 4,700.00 | 5,455.00 | 5,455.00 | 4.70% | 6,703 |
| Jul 13, 2026 | 5,410.00 | 5,650.00 | 5,210.00 | 5,210.00 | 5,210.00 | -3.61% | 5,516 |
| Jul 10, 2026 | 5,300.00 | 5,660.00 | 5,295.00 | 5,405.00 | 5,405.00 | 2.08% | 3,870 |
| Jul 9, 2026 | 5,320.00 | 5,550.00 | 5,200.00 | 5,295.00 | 5,295.00 | -0.47% | 3,781 |
| Jul 8, 2026 | 5,680.00 | 5,680.00 | 5,210.00 | 5,320.00 | 5,320.00 | -6.34% | 2,174 |
| Jul 7, 2026 | 5,720.00 | 5,795.00 | 5,475.00 | 5,680.00 | 5,680.00 | 1.34% | 2,290 |
| Jul 6, 2026 | 5,670.00 | 5,895.00 | 5,540.00 | 5,605.00 | 5,605.00 | -6.51% | 6,137 |
| Jul 3, 2026 | 5,690.00 | 6,270.00 | 5,500.00 | 5,995.00 | 5,995.00 | 0.25% | 13,156 |
| Jul 2, 2026 | 6,080.00 | 6,530.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.08% | 13,042 |
| Jul 1, 2026 | 6,000.00 | 6,075.00 | 5,685.00 | 6,045.00 | 6,045.00 | 7.37% | 10,897 |