Cha AI Healthcare Co., Ltd. (KRX:025620)
South Korea · Delayed Price · Currency is KRW 6,220.00
-250.00 (-3.86%)
Jun 9, 2026, 9:57 AM KST
Cha AI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6,310.00 | 6,480.00 | 5,990.00 | 6,480.00 | 6,480.00 | 2.53% | 16,024 |
| Jun 4, 2026 | 6,150.00 | 6,500.00 | 5,790.00 | 6,320.00 | 6,320.00 | 2.76% | 22,218 |
| Jun 2, 2026 | 6,300.00 | 6,490.00 | 5,870.00 | 6,150.00 | 6,150.00 | -2.38% | 13,679 |
| Jun 1, 2026 | 6,750.00 | 6,900.00 | 6,100.00 | 6,300.00 | 6,300.00 | -6.67% | 23,505 |
| May 29, 2026 | 7,210.00 | 7,220.00 | 6,500.00 | 6,750.00 | 6,750.00 | -6.38% | 21,437 |
| May 28, 2026 | 7,600.00 | 7,600.00 | 7,130.00 | 7,210.00 | 7,210.00 | -5.13% | 15,830 |
| May 27, 2026 | 7,490.00 | 7,620.00 | 7,320.00 | 7,600.00 | 7,600.00 | 0.66% | 17,607 |
| May 26, 2026 | 7,690.00 | 7,700.00 | 7,340.00 | 7,550.00 | 7,550.00 | 0.13% | 15,299 |
| May 22, 2026 | 7,140.00 | 7,730.00 | 7,140.00 | 7,540.00 | 7,540.00 | 5.60% | 19,788 |
| May 21, 2026 | 7,090.00 | 7,200.00 | 6,950.00 | 7,140.00 | 7,140.00 | 2.73% | 17,644 |
| May 20, 2026 | 6,790.00 | 6,960.00 | 6,600.00 | 6,950.00 | 6,950.00 | 1.61% | 13,703 |
| May 19, 2026 | 6,970.00 | 7,170.00 | 6,550.00 | 6,840.00 | 6,840.00 | -1.72% | 19,919 |
| May 18, 2026 | 7,240.00 | 7,240.00 | 6,810.00 | 6,960.00 | 6,960.00 | -3.87% | 22,146 |
| May 15, 2026 | 7,440.00 | 7,600.00 | 7,100.00 | 7,240.00 | 7,240.00 | -2.69% | 16,695 |
| May 14, 2026 | 7,500.00 | 7,540.00 | 7,100.00 | 7,440.00 | 7,440.00 | -0.67% | 16,457 |
| May 13, 2026 | 7,510.00 | 7,640.00 | 7,350.00 | 7,490.00 | 7,490.00 | -0.13% | 10,591 |
| May 12, 2026 | 7,710.00 | 7,940.00 | 7,320.00 | 7,500.00 | 7,500.00 | -2.72% | 23,761 |
| May 11, 2026 | 8,110.00 | 8,110.00 | 7,650.00 | 7,710.00 | 7,710.00 | -3.62% | 17,030 |
| May 8, 2026 | 7,870.00 | 8,180.00 | 7,850.00 | 8,000.00 | 8,000.00 | 1.65% | 17,463 |
| May 7, 2026 | 8,010.00 | 8,250.00 | 7,870.00 | 7,870.00 | 7,870.00 | -1.75% | 15,325 |
| May 6, 2026 | 8,470.00 | 8,520.00 | 7,940.00 | 8,010.00 | 8,010.00 | -5.43% | 45,980 |
| May 4, 2026 | 8,900.00 | 8,900.00 | 8,450.00 | 8,470.00 | 8,470.00 | -2.08% | 24,457 |
| Apr 30, 2026 | 8,860.00 | 9,090.00 | 8,630.00 | 8,650.00 | 8,650.00 | -2.48% | 29,669 |
| Apr 29, 2026 | 9,090.00 | 9,090.00 | 8,810.00 | 8,870.00 | 8,870.00 | 0.57% | 6,428 |
| Apr 28, 2026 | 9,010.00 | 9,040.00 | 8,810.00 | 8,820.00 | 8,820.00 | -1.56% | 27,845 |
| Apr 27, 2026 | 9,020.00 | 9,200.00 | 8,940.00 | 8,960.00 | 8,960.00 | -0.55% | 17,096 |
| Apr 24, 2026 | 8,880.00 | 9,180.00 | 8,880.00 | 9,010.00 | 9,010.00 | 1.58% | 19,241 |
| Apr 23, 2026 | 8,950.00 | 9,210.00 | 8,820.00 | 8,870.00 | 8,870.00 | -0.89% | 18,175 |
| Apr 22, 2026 | 9,230.00 | 9,230.00 | 8,890.00 | 8,950.00 | 8,950.00 | -1.21% | 27,499 |
| Apr 21, 2026 | 9,500.00 | 9,500.00 | 9,050.00 | 9,060.00 | 9,060.00 | -3.10% | 31,384 |
| Apr 20, 2026 | 9,660.00 | 9,660.00 | 9,320.00 | 9,350.00 | 9,350.00 | -3.21% | 12,360 |
| Apr 17, 2026 | 9,730.00 | 9,730.00 | 9,530.00 | 9,660.00 | 9,660.00 | -0.51% | 16,638 |
| Apr 16, 2026 | 9,580.00 | 9,780.00 | 9,430.00 | 9,710.00 | 9,710.00 | 3.85% | 14,236 |
| Apr 15, 2026 | 9,450.00 | 9,630.00 | 9,310.00 | 9,350.00 | 9,350.00 | -0.95% | 17,726 |
| Apr 14, 2026 | 9,200.00 | 9,690.00 | 9,200.00 | 9,440.00 | 9,440.00 | 1.61% | 8,860 |
| Apr 13, 2026 | 9,680.00 | 9,680.00 | 9,150.00 | 9,290.00 | 9,290.00 | -2.21% | 5,789 |
| Apr 10, 2026 | 9,370.00 | 9,700.00 | 9,370.00 | 9,500.00 | 9,500.00 | 0.53% | 7,992 |
| Apr 9, 2026 | 9,430.00 | 9,480.00 | 9,160.00 | 9,450.00 | 9,450.00 | 0.21% | 9,600 |
| Apr 8, 2026 | 9,100.00 | 9,510.00 | 9,090.00 | 9,430.00 | 9,430.00 | 6.07% | 12,552 |
| Apr 7, 2026 | 8,860.00 | 9,050.00 | 8,750.00 | 8,890.00 | 8,890.00 | 1.83% | 18,835 |
| Apr 6, 2026 | 8,840.00 | 8,920.00 | 8,600.00 | 8,730.00 | 8,730.00 | -1.24% | 9,402 |
| Apr 3, 2026 | 9,090.00 | 9,130.00 | 8,830.00 | 8,840.00 | 8,840.00 | -2.64% | 11,558 |
| Apr 2, 2026 | 9,320.00 | 9,340.00 | 8,920.00 | 9,080.00 | 9,080.00 | -1.84% | 11,558 |
| Apr 1, 2026 | 9,200.00 | 9,450.00 | 9,130.00 | 9,250.00 | 9,250.00 | 2.78% | 14,940 |
| Mar 31, 2026 | 9,240.00 | 9,240.00 | 8,840.00 | 9,000.00 | 9,000.00 | -2.07% | 8,455 |
| Mar 30, 2026 | 9,110.00 | 9,230.00 | 9,000.00 | 9,190.00 | 9,190.00 | 0.11% | 7,235 |
| Mar 27, 2026 | 9,300.00 | 9,680.00 | 9,020.00 | 9,180.00 | 9,180.00 | -1.29% | 7,862 |
| Mar 26, 2026 | 9,220.00 | 9,690.00 | 9,220.00 | 9,300.00 | 9,300.00 | 0.87% | 14,759 |
| Mar 25, 2026 | 9,160.00 | 9,530.00 | 9,160.00 | 9,220.00 | 9,220.00 | -0.32% | 10,078 |
| Mar 24, 2026 | 9,480.00 | 9,480.00 | 9,020.00 | 9,250.00 | 9,250.00 | 0.76% | 5,500 |