CXI Healthcare Technology Group Limited (KOSDAQ:900120)
South Korea · Delayed Price · Currency is KRW 1,040.00
+120.00 (13.04%)
At close: Aug 24, 2026
KOSDAQ:900120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 915.00 | 953.00 | 830.00 | 920.00 | 920.00 | 0.55% | 59,948 |
| Aug 20, 2026 | 915.00 | 943.00 | 900.00 | 915.00 | 915.00 | -0.87% | 24,737 |
| Aug 19, 2026 | 924.00 | 925.00 | 851.00 | 923.00 | 923.00 | 0.87% | 61,488 |
| Aug 18, 2026 | 948.00 | 980.00 | 914.00 | 915.00 | 915.00 | -3.48% | 12,819 |
| Aug 14, 2026 | 980.00 | 980.00 | 913.00 | 948.00 | 948.00 | 1.83% | 16,094 |
| Aug 13, 2026 | 993.00 | 1,050.00 | 920.00 | 931.00 | 931.00 | -6.05% | 165,080 |
| Aug 12, 2026 | 949.00 | 995.00 | 926.00 | 991.00 | 991.00 | 4.43% | 97,321 |
| Aug 11, 2026 | 943.00 | 1,030.00 | 910.00 | 949.00 | 949.00 | 0.53% | 58,405 |
| Aug 10, 2026 | 805.00 | 989.00 | 741.00 | 944.00 | 944.00 | 17.27% | 171,471 |
| Aug 7, 2026 | 815.00 | 825.00 | 783.00 | 805.00 | 805.00 | 0.75% | 16,188 |
| Aug 6, 2026 | 809.00 | 809.00 | 776.00 | 799.00 | 799.00 | 1.52% | 20,082 |
| Aug 5, 2026 | 810.00 | 833.00 | 741.00 | 787.00 | 787.00 | -4.49% | 113,409 |
| Aug 4, 2026 | 849.00 | 857.00 | 780.00 | 824.00 | 824.00 | -3.17% | 73,725 |
| Aug 3, 2026 | 869.00 | 919.00 | 851.00 | 851.00 | 851.00 | -2.07% | 47,825 |
| Jul 31, 2026 | 783.00 | 1,100.00 | 783.00 | 869.00 | 869.00 | 0.46% | 143,262 |
| Jul 30, 2026 | 915.00 | 916.00 | 778.00 | 865.00 | 865.00 | 1.76% | 53,957 |
| Jul 29, 2026 | 1,011.00 | 1,011.00 | 709.00 | 850.00 | 850.00 | -15.92% | 167,480 |
| Jul 28, 2026 | 1,165.00 | 1,165.00 | 952.00 | 1,011.00 | 1,011.00 | -13.44% | 100,344 |
| Jul 27, 2026 | 1,168.00 | 1,196.00 | 1,101.00 | 1,168.00 | 1,168.00 | - | 26,635 |
| Jul 24, 2026 | 1,189.00 | 1,230.00 | 1,111.00 | 1,168.00 | 1,168.00 | - | 279,897 |
| Jul 23, 2026 | 1,157.00 | 1,198.00 | 1,110.00 | 1,168.00 | 1,168.00 | 0.95% | 82,070 |
| Jul 22, 2026 | 1,130.00 | 1,198.00 | 960.00 | 1,157.00 | 1,157.00 | 2.94% | 161,652 |
| Jul 21, 2026 | 1,059.00 | 1,160.00 | 1,006.00 | 1,124.00 | 1,124.00 | 3.98% | 88,937 |
| Jul 20, 2026 | 1,123.00 | 1,123.00 | 1,000.00 | 1,081.00 | 1,081.00 | -0.92% | 19,796 |
| Jul 16, 2026 | 1,094.00 | 1,109.00 | 1,056.00 | 1,091.00 | 1,091.00 | -0.27% | 6,848 |
| Jul 15, 2026 | 1,091.00 | 1,137.00 | 1,030.00 | 1,094.00 | 1,094.00 | 0.27% | 28,037 |
| Jul 14, 2026 | 1,043.00 | 1,096.00 | 940.00 | 1,091.00 | 1,091.00 | 4.70% | 33,515 |
| Jul 13, 2026 | 1,082.00 | 1,130.00 | 1,042.00 | 1,042.00 | 1,042.00 | -3.61% | 27,216 |
| Jul 10, 2026 | 1,060.00 | 1,132.00 | 1,059.00 | 1,081.00 | 1,081.00 | 2.08% | 19,352 |
| Jul 9, 2026 | 1,064.00 | 1,110.00 | 1,040.00 | 1,059.00 | 1,059.00 | -0.47% | 18,805 |
| Jul 8, 2026 | 1,136.00 | 1,136.00 | 1,042.00 | 1,064.00 | 1,064.00 | -6.34% | 10,874 |
| Jul 7, 2026 | 1,144.00 | 1,159.00 | 1,095.00 | 1,136.00 | 1,136.00 | 1.34% | 11,447 |
| Jul 6, 2026 | 1,134.00 | 1,179.00 | 1,108.00 | 1,121.00 | 1,121.00 | -6.51% | 30,679 |
| Jul 3, 2026 | 1,138.00 | 1,254.00 | 1,100.00 | 1,199.00 | 1,199.00 | 0.25% | 61,193 |
| Jul 2, 2026 | 1,216.00 | 1,306.00 | 1,196.00 | 1,196.00 | 1,196.00 | -1.08% | 65,200 |
| Jul 1, 2026 | 1,200.00 | 1,215.00 | 1,137.00 | 1,209.00 | 1,209.00 | 7.37% | 45,325 |
| Jun 30, 2026 | 1,089.00 | 1,165.00 | 1,089.00 | 1,126.00 | 1,126.00 | 4.16% | 34,439 |
| Jun 29, 2026 | 1,053.00 | 1,186.00 | 1,031.00 | 1,081.00 | 1,081.00 | 2.66% | 126,127 |
| Jun 26, 2026 | 1,466.00 | 1,466.00 | 1,027.00 | 1,053.00 | 1,053.00 | -46.14% | 468,816 |
| May 11, 2026 | 1,890.00 | 1,970.00 | 1,835.00 | 1,955.00 | 1,955.00 | 3.71% | 45,729 |
| May 8, 2026 | 1,995.00 | 1,995.00 | 1,800.00 | 1,885.00 | 1,885.00 | -5.04% | 86,798 |
| May 7, 2026 | 2,000.00 | 2,135.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.75% | 61,198 |
| May 6, 2026 | 2,070.00 | 2,070.00 | 1,975.00 | 2,000.00 | 2,000.00 | -4.08% | 52,742 |
| May 4, 2026 | 2,145.00 | 2,145.00 | 2,000.00 | 2,085.00 | 2,085.00 | 1.46% | 48,483 |
| Apr 30, 2026 | 2,045.00 | 2,065.00 | 2,005.00 | 2,055.00 | 2,055.00 | 0.49% | 37,305 |
| Apr 29, 2026 | 2,040.00 | 2,070.00 | 2,010.00 | 2,045.00 | 2,045.00 | 0.25% | 41,101 |
| Apr 28, 2026 | 2,090.00 | 2,130.00 | 2,030.00 | 2,040.00 | 2,040.00 | -1.92% | 78,211 |
| Apr 27, 2026 | 2,145.00 | 2,220.00 | 2,025.00 | 2,080.00 | 2,080.00 | -3.70% | 147,590 |
| Apr 24, 2026 | 2,080.00 | 2,545.00 | 2,015.00 | 2,160.00 | 2,160.00 | 2.86% | 923,368 |
| Apr 23, 2026 | 1,975.00 | 2,135.00 | 1,975.00 | 2,100.00 | 2,100.00 | 6.33% | 189,047 |