Cha AI Healthcare Co., Ltd. (KRX:025620)
South Korea · Delayed Price · Currency is KRW 10,720
-210 (-1.92%)
Last updated: Feb 26, 2026, 9:48 AM KST
Cha AI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 10,990.00 | 11,110.00 | 10,820.00 | 10,930.00 | 10,930.00 | -0.36% | 29,996 |
| Feb 24, 2026 | 10,970.00 | 11,000.00 | 10,670.00 | 10,970.00 | 10,970.00 | 1.11% | 29,411 |
| Feb 23, 2026 | 10,930.00 | 11,030.00 | 10,760.00 | 10,850.00 | 10,850.00 | -0.73% | 29,995 |
| Feb 20, 2026 | 10,930.00 | 11,170.00 | 10,710.00 | 10,930.00 | 10,930.00 | - | 34,412 |
| Feb 19, 2026 | 10,910.00 | 11,160.00 | 10,430.00 | 10,930.00 | 10,930.00 | 0.74% | 61,816 |
| Feb 13, 2026 | 11,360.00 | 11,360.00 | 10,830.00 | 10,850.00 | 10,850.00 | -3.98% | 47,039 |
| Feb 12, 2026 | 11,790.00 | 11,790.00 | 11,050.00 | 11,300.00 | 11,300.00 | -1.48% | 58,195 |
| Feb 11, 2026 | 11,980.00 | 11,990.00 | 11,440.00 | 11,470.00 | 11,470.00 | -4.02% | 46,158 |
| Feb 10, 2026 | 11,950.00 | 12,230.00 | 11,840.00 | 11,950.00 | 11,950.00 | - | 26,202 |
| Feb 9, 2026 | 11,460.00 | 11,970.00 | 11,460.00 | 11,950.00 | 11,950.00 | 4.28% | 50,975 |
| Feb 6, 2026 | 11,800.00 | 11,970.00 | 11,250.00 | 11,460.00 | 11,460.00 | -3.86% | 54,895 |
| Feb 5, 2026 | 12,540.00 | 12,790.00 | 11,910.00 | 11,920.00 | 11,920.00 | -4.94% | 59,077 |
| Feb 4, 2026 | 12,530.00 | 12,580.00 | 12,210.00 | 12,540.00 | 12,540.00 | 2.03% | 59,238 |
| Feb 3, 2026 | 12,520.00 | 12,670.00 | 11,900.00 | 12,290.00 | 12,290.00 | 0.66% | 119,885 |
| Feb 2, 2026 | 12,550.00 | 13,460.00 | 11,990.00 | 12,210.00 | 12,210.00 | -4.08% | 206,361 |
| Jan 30, 2026 | 12,430.00 | 13,380.00 | 12,290.00 | 12,730.00 | 12,730.00 | 0.32% | 224,857 |
| Jan 29, 2026 | 10,850.00 | 13,880.00 | 10,810.00 | 12,690.00 | 12,690.00 | 18.82% | 2,139,473 |
| Jan 28, 2026 | 11,110.00 | 11,310.00 | 10,600.00 | 10,680.00 | 10,680.00 | -2.38% | 56,480 |
| Jan 27, 2026 | 11,150.00 | 11,220.00 | 10,700.00 | 10,940.00 | 10,940.00 | -1.88% | 56,643 |
| Jan 26, 2026 | 10,740.00 | 11,200.00 | 10,740.00 | 11,150.00 | 11,150.00 | 4.01% | 63,565 |
| Jan 23, 2026 | 10,410.00 | 10,850.00 | 10,320.00 | 10,720.00 | 10,720.00 | 2.98% | 33,212 |
| Jan 22, 2026 | 10,480.00 | 10,580.00 | 10,350.00 | 10,410.00 | 10,410.00 | -0.67% | 22,529 |
| Jan 21, 2026 | 10,800.00 | 10,800.00 | 10,300.00 | 10,480.00 | 10,480.00 | -3.23% | 29,546 |
| Jan 20, 2026 | 10,730.00 | 11,260.00 | 10,550.00 | 10,830.00 | 10,830.00 | 1.31% | 47,491 |
| Jan 19, 2026 | 11,290.00 | 11,290.00 | 10,500.00 | 10,690.00 | 10,690.00 | -3.69% | 39,590 |
| Jan 16, 2026 | 10,610.00 | 11,250.00 | 10,560.00 | 11,100.00 | 11,100.00 | 5.21% | 58,324 |
| Jan 15, 2026 | 10,840.00 | 10,840.00 | 10,380.00 | 10,550.00 | 10,550.00 | -0.66% | 15,493 |
| Jan 14, 2026 | 10,510.00 | 10,770.00 | 10,460.00 | 10,620.00 | 10,620.00 | 1.05% | 19,752 |
| Jan 13, 2026 | 10,660.00 | 10,660.00 | 10,330.00 | 10,510.00 | 10,510.00 | -1.41% | 22,245 |
| Jan 12, 2026 | 10,310.00 | 10,730.00 | 10,260.00 | 10,660.00 | 10,660.00 | 4.31% | 29,583 |
| Jan 9, 2026 | 10,140.00 | 10,400.00 | 10,040.00 | 10,220.00 | 10,220.00 | 2.10% | 13,350 |
| Jan 8, 2026 | 10,350.00 | 10,350.00 | 9,830.00 | 10,010.00 | 10,010.00 | -1.09% | 25,803 |
| Jan 7, 2026 | 10,170.00 | 10,340.00 | 9,940.00 | 10,120.00 | 10,120.00 | 0.10% | 44,962 |
| Jan 6, 2026 | 10,710.00 | 10,820.00 | 10,080.00 | 10,110.00 | 10,110.00 | -5.60% | 46,225 |
| Jan 5, 2026 | 10,900.00 | 11,150.00 | 10,660.00 | 10,710.00 | 10,710.00 | -1.74% | 22,291 |
| Jan 2, 2026 | 10,620.00 | 11,240.00 | 10,620.00 | 10,900.00 | 10,900.00 | 2.25% | 24,988 |
| Dec 30, 2025 | 10,700.00 | 10,890.00 | 10,560.00 | 10,660.00 | 10,660.00 | -0.37% | 8,860 |
| Dec 29, 2025 | 10,600.00 | 10,800.00 | 10,380.00 | 10,700.00 | 10,700.00 | 2.39% | 16,365 |
| Dec 26, 2025 | 10,690.00 | 10,730.00 | 10,300.00 | 10,450.00 | 10,450.00 | -3.42% | 24,297 |
| Dec 24, 2025 | 10,450.00 | 11,200.00 | 10,450.00 | 10,820.00 | 10,820.00 | 2.85% | 33,415 |
| Dec 23, 2025 | 11,190.00 | 11,190.00 | 10,475.00 | 10,520.00 | 10,520.00 | -2.68% | 25,376 |
| Dec 22, 2025 | 11,380.00 | 11,600.00 | 10,800.00 | 10,810.00 | 10,810.00 | -3.65% | 41,379 |
| Dec 19, 2025 | 11,920.00 | 11,920.00 | 10,640.00 | 11,220.00 | 11,220.00 | -5.87% | 123,009 |
| Dec 18, 2025 | 11,800.00 | 12,260.00 | 11,720.00 | 11,920.00 | 11,920.00 | - | 16,137 |
| Dec 17, 2025 | 12,300.00 | 12,300.00 | 11,910.00 | 11,920.00 | 11,920.00 | -1.57% | 11,522 |
| Dec 16, 2025 | 12,560.00 | 12,560.00 | 11,870.00 | 12,110.00 | 12,110.00 | -1.54% | 40,166 |
| Dec 15, 2025 | 12,640.00 | 12,640.00 | 12,250.00 | 12,300.00 | 12,300.00 | -2.77% | 16,947 |
| Dec 12, 2025 | 12,800.00 | 12,950.00 | 12,640.00 | 12,650.00 | 12,650.00 | -1.17% | 20,321 |
| Dec 11, 2025 | 13,350.00 | 13,400.00 | 12,500.00 | 12,800.00 | 12,800.00 | -3.03% | 53,165 |
| Dec 10, 2025 | 13,750.00 | 13,800.00 | 13,150.00 | 13,200.00 | 13,200.00 | -4.00% | 38,868 |