CXI Healthcare Technology Group Limited (KOSDAQ:900120)
South Korea · Delayed Price · Currency is KRW 1,955.00
+70.00 (3.71%)
At close: May 11, 2026
KOSDAQ:900120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 1,935.00 | 2,035.00 | 1,935.00 | 1,975.00 | 1,975.00 | -0.25% | 18,995 |
| Apr 21, 2026 | 1,990.00 | 1,995.00 | 1,935.00 | 1,980.00 | 1,980.00 | - | 15,220 |
| Apr 20, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,980.00 | -1.00% | 22,145 |
| Apr 17, 2026 | 2,000.00 | 2,020.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.25% | 26,649 |
| Apr 16, 2026 | 2,010.00 | 2,045.00 | 1,975.00 | 2,005.00 | 2,005.00 | -0.25% | 19,867 |
| Apr 15, 2026 | 2,050.00 | 2,050.00 | 1,975.00 | 2,010.00 | 2,010.00 | -1.95% | 29,987 |
| Apr 14, 2026 | 2,020.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.49% | 26,001 |
| Apr 13, 2026 | 1,945.00 | 2,025.00 | 1,945.00 | 2,020.00 | 2,020.00 | 0.75% | 17,041 |
| Apr 10, 2026 | 1,965.00 | 2,040.00 | 1,965.00 | 2,005.00 | 2,005.00 | 2.56% | 26,481 |
| Apr 9, 2026 | 1,970.00 | 2,030.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.26% | 41,109 |
| Apr 8, 2026 | 1,930.00 | 1,975.00 | 1,900.00 | 1,960.00 | 1,960.00 | 4.53% | 45,117 |
| Apr 7, 2026 | 1,780.00 | 1,940.00 | 1,780.00 | 1,875.00 | 1,875.00 | 3.31% | 55,267 |
| Apr 6, 2026 | 1,810.00 | 1,840.00 | 1,770.00 | 1,815.00 | 1,815.00 | 0.28% | 14,929 |
| Apr 3, 2026 | 1,795.00 | 1,830.00 | 1,775.00 | 1,810.00 | 1,810.00 | - | 19,194 |
| Apr 2, 2026 | 1,810.00 | 1,845.00 | 1,790.00 | 1,810.00 | 1,810.00 | - | 10,614 |
| Apr 1, 2026 | 1,765.00 | 1,825.00 | 1,765.00 | 1,810.00 | 1,810.00 | 2.55% | 38,452 |
| Mar 31, 2026 | 1,865.00 | 1,875.00 | 1,760.00 | 1,765.00 | 1,765.00 | -2.75% | 62,967 |
| Mar 30, 2026 | 1,810.00 | 1,825.00 | 1,765.00 | 1,815.00 | 1,815.00 | 0.28% | 23,786 |
| Mar 27, 2026 | 1,830.00 | 1,850.00 | 1,740.00 | 1,810.00 | 1,810.00 | -1.09% | 26,336 |
| Mar 26, 2026 | 1,760.00 | 1,845.00 | 1,745.00 | 1,830.00 | 1,830.00 | 3.98% | 38,421 |
| Mar 25, 2026 | 1,765.00 | 1,780.00 | 1,640.00 | 1,760.00 | 1,760.00 | -1.12% | 74,228 |
| Mar 24, 2026 | 2,045.00 | 2,045.00 | 1,620.00 | 1,780.00 | 1,780.00 | -16.43% | 368,677 |
| Mar 23, 2026 | 1,975.00 | 2,165.00 | 1,975.00 | 2,130.00 | 2,130.00 | 0.24% | 56,949 |
| Mar 20, 2026 | 2,070.00 | 2,160.00 | 2,060.00 | 2,125.00 | 2,125.00 | 2.66% | 89,607 |
| Mar 19, 2026 | 2,060.00 | 2,210.00 | 2,015.00 | 2,070.00 | 2,070.00 | 0.98% | 154,729 |
| Mar 18, 2026 | 2,020.00 | 2,170.00 | 2,010.00 | 2,050.00 | 2,050.00 | 1.99% | 130,468 |
| Mar 17, 2026 | 2,175.00 | 2,220.00 | 2,000.00 | 2,010.00 | 2,010.00 | -5.41% | 212,583 |
| Mar 16, 2026 | 2,595.00 | 2,595.00 | 2,125.00 | 2,125.00 | 2,125.00 | -19.96% | 1,298,953 |
| Mar 13, 2026 | 2,495.00 | 2,655.00 | 2,410.00 | 2,655.00 | 2,655.00 | 29.83% | 706,534 |
| Mar 12, 2026 | 2,025.00 | 2,090.00 | 1,950.00 | 2,045.00 | 2,045.00 | 0.49% | 55,745 |
| Mar 11, 2026 | 2,005.00 | 2,100.00 | 2,005.00 | 2,035.00 | 2,035.00 | 1.50% | 39,570 |
| Mar 10, 2026 | 2,010.00 | 2,045.00 | 1,995.00 | 2,005.00 | 2,005.00 | - | 19,657 |
| Mar 9, 2026 | 2,060.00 | 2,060.00 | 1,905.00 | 2,005.00 | 2,005.00 | -2.67% | 26,969 |
| Mar 6, 2026 | 2,010.00 | 2,085.00 | 2,010.00 | 2,060.00 | 2,060.00 | 1.48% | 41,879 |
| Mar 5, 2026 | 2,030.00 | 2,160.00 | 1,985.00 | 2,030.00 | 2,030.00 | - | 53,421 |
| Mar 4, 2026 | 2,105.00 | 2,120.00 | 1,775.00 | 2,030.00 | 2,030.00 | -4.92% | 112,939 |
| Mar 3, 2026 | 2,250.00 | 2,265.00 | 2,115.00 | 2,135.00 | 2,135.00 | -6.77% | 62,975 |
| Feb 27, 2026 | 2,300.00 | 2,350.00 | 2,255.00 | 2,290.00 | 2,290.00 | -0.43% | 65,627 |
| Feb 26, 2026 | 2,385.00 | 2,400.00 | 2,295.00 | 2,300.00 | 2,300.00 | -3.56% | 70,609 |