Cha AI Healthcare Co., Ltd. (KRX:025620)
South Korea · Delayed Price · Currency is KRW 11,220
-700 (-5.87%)
Dec 19, 2025, 3:30 PM KST
Cha AI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 13,200.00 | 14,180.00 | 13,200.00 | 13,750.00 | 13,750.00 | 3.31% | 70,125 |
| Dec 8, 2025 | 14,120.00 | 14,430.00 | 13,140.00 | 13,310.00 | 13,310.00 | -5.67% | 89,721 |
| Dec 5, 2025 | 12,430.00 | 14,340.00 | 12,000.00 | 14,110.00 | 14,110.00 | 13.52% | 188,834 |
| Dec 4, 2025 | 12,100.00 | 12,710.00 | 11,990.00 | 12,430.00 | 12,430.00 | 2.73% | 35,744 |
| Dec 3, 2025 | 11,810.00 | 12,160.00 | 11,690.00 | 12,100.00 | 12,100.00 | 1.68% | 30,695 |
| Dec 2, 2025 | 11,330.00 | 12,160.00 | 10,710.00 | 11,900.00 | 11,900.00 | 5.31% | 39,398 |
| Dec 1, 2025 | 11,530.00 | 11,660.00 | 11,010.00 | 11,300.00 | 11,300.00 | -1.99% | 27,968 |
| Nov 28, 2025 | 11,520.00 | 11,870.00 | 11,450.00 | 11,530.00 | 11,530.00 | 0.09% | 31,502 |
| Nov 27, 2025 | 11,800.00 | 11,980.00 | 11,480.00 | 11,520.00 | 11,520.00 | -2.37% | 21,715 |
| Nov 26, 2025 | 11,560.00 | 12,000.00 | 11,550.00 | 11,800.00 | 11,800.00 | 2.16% | 19,121 |
| Nov 25, 2025 | 11,710.00 | 12,070.00 | 11,360.00 | 11,550.00 | 11,550.00 | -4.39% | 43,947 |
| Nov 24, 2025 | 12,510.00 | 12,880.00 | 11,850.00 | 12,080.00 | 12,080.00 | -4.88% | 46,493 |
| Nov 21, 2025 | 12,550.00 | 12,810.00 | 11,870.00 | 12,700.00 | 12,700.00 | 0.55% | 76,300 |
| Nov 20, 2025 | 14,980.00 | 14,980.00 | 12,430.00 | 12,630.00 | 12,630.00 | -9.07% | 168,676 |
| Nov 19, 2025 | 13,420.00 | 14,530.00 | 13,120.00 | 13,890.00 | 13,890.00 | 3.19% | 48,810 |
| Nov 18, 2025 | 12,900.00 | 13,800.00 | 12,900.00 | 13,460.00 | 13,460.00 | 3.46% | 35,896 |
| Nov 17, 2025 | 14,000.00 | 14,000.00 | 12,950.00 | 13,010.00 | 13,010.00 | -3.63% | 32,021 |
| Nov 14, 2025 | 14,010.00 | 14,460.00 | 13,480.00 | 13,500.00 | 13,500.00 | -5.33% | 34,656 |
| Nov 13, 2025 | 13,410.00 | 14,300.00 | 13,240.00 | 14,260.00 | 14,260.00 | 6.34% | 56,674 |
| Nov 12, 2025 | 12,870.00 | 13,920.00 | 12,840.00 | 13,410.00 | 13,410.00 | 4.11% | 50,974 |
| Nov 11, 2025 | 13,040.00 | 13,400.00 | 12,800.00 | 12,880.00 | 12,880.00 | -1.23% | 21,283 |
| Nov 10, 2025 | 12,840.00 | 13,190.00 | 12,760.00 | 13,040.00 | 13,040.00 | 1.56% | 18,725 |
| Nov 7, 2025 | 12,880.00 | 13,440.00 | 12,600.00 | 12,840.00 | 12,840.00 | -0.85% | 49,795 |
| Nov 6, 2025 | 13,130.00 | 13,450.00 | 12,810.00 | 12,950.00 | 12,950.00 | -1.37% | 31,095 |
| Nov 5, 2025 | 12,780.00 | 13,490.00 | 12,560.00 | 13,130.00 | 13,130.00 | 2.74% | 56,551 |
| Nov 4, 2025 | 13,170.00 | 13,310.00 | 12,590.00 | 12,780.00 | 12,780.00 | -2.96% | 74,169 |
| Nov 3, 2025 | 13,660.00 | 13,840.00 | 12,900.00 | 13,170.00 | 13,170.00 | -1.72% | 49,183 |
| Oct 31, 2025 | 13,570.00 | 13,570.00 | 13,000.00 | 13,400.00 | 13,400.00 | -1.25% | 46,022 |
| Oct 30, 2025 | 14,150.00 | 14,660.00 | 13,430.00 | 13,570.00 | 13,570.00 | -2.58% | 132,809 |
| Oct 29, 2025 | 14,980.00 | 14,980.00 | 13,700.00 | 13,930.00 | 13,930.00 | -7.13% | 104,270 |
| Oct 28, 2025 | 14,450.00 | 15,710.00 | 13,890.00 | 15,000.00 | 15,000.00 | 5.93% | 168,392 |
| Oct 27, 2025 | 14,570.00 | 14,900.00 | 13,800.00 | 14,160.00 | 14,160.00 | -2.75% | 98,615 |
| Oct 24, 2025 | 14,210.00 | 14,870.00 | 13,650.00 | 14,560.00 | 14,560.00 | 2.46% | 97,126 |
| Oct 23, 2025 | 13,000.00 | 15,390.00 | 12,780.00 | 14,210.00 | 14,210.00 | 3.65% | 311,939 |
| Oct 22, 2025 | 16,000.00 | 16,240.00 | 13,190.00 | 13,710.00 | 13,710.00 | -14.53% | 478,953 |
| Oct 21, 2025 | 16,580.00 | 16,750.00 | 15,720.00 | 16,040.00 | 16,040.00 | -3.02% | 160,330 |
| Oct 20, 2025 | 14,650.00 | 16,790.00 | 14,630.00 | 16,540.00 | 16,540.00 | 10.27% | 396,505 |
| Oct 17, 2025 | 13,650.00 | 16,420.00 | 13,290.00 | 15,000.00 | 15,000.00 | 9.89% | 637,141 |
| Oct 16, 2025 | 12,940.00 | 14,800.00 | 12,710.00 | 13,650.00 | 13,650.00 | 5.57% | 477,822 |
| Oct 15, 2025 | 12,000.00 | 12,930.00 | 11,750.00 | 12,930.00 | 12,930.00 | 7.75% | 201,151 |
| Oct 14, 2025 | 12,550.00 | 12,550.00 | 11,900.00 | 12,000.00 | 12,000.00 | -4.38% | 137,808 |
| Oct 13, 2025 | 13,210.00 | 13,640.00 | 12,200.00 | 12,550.00 | 12,550.00 | -3.09% | 208,634 |