Cha AI Healthcare Co., Ltd. (KRX:025620)
South Korea · Delayed Price · Currency is KRW 4,855.00
+190.00 (4.07%)
At close: Sep 18, 2026
Cha AI Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,970.00 | 4,970.00 | 4,640.00 | 4,800.00 | 4,800.00 | 2.89% | 6,819 |
| Sep 17, 2026 | 4,985.00 | 4,985.00 | 4,630.00 | 4,665.00 | 4,665.00 | -0.32% | 8,334 |
| Sep 16, 2026 | 4,830.00 | 4,830.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.21% | 1,281 |
| Sep 15, 2026 | 4,605.00 | 4,690.00 | 4,575.00 | 4,690.00 | 4,690.00 | 0.86% | 2,333 |
| Sep 14, 2026 | 4,725.00 | 4,725.00 | 4,575.00 | 4,650.00 | 4,650.00 | -1.59% | 6,542 |
| Sep 11, 2026 | 4,730.00 | 4,765.00 | 4,670.00 | 4,725.00 | 4,725.00 | -0.84% | 6,235 |
| Sep 10, 2026 | 4,680.00 | 4,770.00 | 4,655.00 | 4,765.00 | 4,765.00 | 1.38% | 2,342 |
| Sep 9, 2026 | 4,750.00 | 4,750.00 | 4,680.00 | 4,700.00 | 4,700.00 | 1.18% | 2,669 |
| Sep 8, 2026 | 5,000.00 | 5,000.00 | 4,610.00 | 4,645.00 | 4,645.00 | -0.32% | 10,911 |
| Sep 7, 2026 | 4,800.00 | 4,860.00 | 4,660.00 | 4,660.00 | 4,660.00 | -2.92% | 9,390 |
| Sep 4, 2026 | 4,745.00 | 4,835.00 | 4,730.00 | 4,800.00 | 4,800.00 | 2.02% | 2,772 |
| Sep 3, 2026 | 4,850.00 | 4,850.00 | 4,675.00 | 4,705.00 | 4,705.00 | -1.57% | 6,281 |
| Sep 2, 2026 | 4,980.00 | 5,000.00 | 4,770.00 | 4,780.00 | 4,780.00 | -4.78% | 12,352 |
| Sep 1, 2026 | 5,300.00 | 5,600.00 | 4,960.00 | 5,020.00 | 5,020.00 | -3.46% | 15,672 |
| Aug 31, 2026 | 5,200.00 | 5,220.00 | 4,955.00 | 5,200.00 | 5,200.00 | 3.17% | 14,094 |
| Aug 28, 2026 | 4,990.00 | 5,080.00 | 4,835.00 | 5,040.00 | 5,040.00 | 2.13% | 4,922 |
| Aug 27, 2026 | 5,070.00 | 5,140.00 | 4,920.00 | 4,935.00 | 4,935.00 | -3.42% | 10,015 |
| Aug 26, 2026 | 5,250.00 | 5,270.00 | 4,995.00 | 5,110.00 | 5,110.00 | -2.67% | 6,159 |
| Aug 25, 2026 | 4,865.00 | 5,320.00 | 4,710.00 | 5,250.00 | 5,250.00 | 7.03% | 10,384 |
| Aug 24, 2026 | 4,715.00 | 5,150.00 | 4,700.00 | 4,905.00 | 4,905.00 | 4.36% | 10,041 |
| Aug 21, 2026 | 4,825.00 | 4,855.00 | 4,610.00 | 4,700.00 | 4,700.00 | -2.29% | 6,314 |
| Aug 20, 2026 | 4,675.00 | 4,860.00 | 4,675.00 | 4,810.00 | 4,810.00 | 2.34% | 3,400 |
| Aug 19, 2026 | 4,780.00 | 4,920.00 | 4,635.00 | 4,700.00 | 4,700.00 | -1.57% | 4,381 |
| Aug 18, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,775.00 | 4,775.00 | -6.00% | 9,037 |
| Aug 14, 2026 | 5,010.00 | 5,270.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.79% | 12,865 |
| Aug 13, 2026 | 5,090.00 | 5,130.00 | 4,950.00 | 5,040.00 | 5,040.00 | -0.79% | 9,346 |
| Aug 12, 2026 | 5,110.00 | 5,790.00 | 4,955.00 | 5,080.00 | 5,080.00 | 1.40% | 32,367 |
| Aug 11, 2026 | 5,070.00 | 5,330.00 | 4,900.00 | 5,010.00 | 5,010.00 | 3.30% | 26,456 |
| Aug 10, 2026 | 4,715.00 | 5,060.00 | 4,700.00 | 4,850.00 | 4,850.00 | 2.97% | 7,250 |
| Aug 7, 2026 | 4,700.00 | 4,790.00 | 4,620.00 | 4,710.00 | 4,710.00 | 0.21% | 3,513 |
| Aug 6, 2026 | 4,835.00 | 4,835.00 | 4,645.00 | 4,700.00 | 4,700.00 | -0.21% | 2,723 |
| Aug 5, 2026 | 4,680.00 | 4,875.00 | 4,630.00 | 4,710.00 | 4,710.00 | 0.53% | 9,998 |
| Aug 4, 2026 | 4,670.00 | 4,795.00 | 4,550.00 | 4,685.00 | 4,685.00 | 2.40% | 7,792 |
| Aug 3, 2026 | 4,435.00 | 4,690.00 | 4,285.00 | 4,575.00 | 4,575.00 | 6.64% | 9,834 |
| Jul 31, 2026 | 3,940.00 | 4,380.00 | 3,910.00 | 4,290.00 | 4,290.00 | 8.88% | 16,482 |
| Jul 30, 2026 | 3,925.00 | 4,015.00 | 3,885.00 | 3,940.00 | 3,940.00 | 0.38% | 8,633 |
| Jul 29, 2026 | 4,050.00 | 4,170.00 | 3,795.00 | 3,925.00 | 3,925.00 | -3.80% | 23,107 |
| Jul 28, 2026 | 4,480.00 | 4,480.00 | 3,950.00 | 4,080.00 | 4,080.00 | -6.21% | 24,652 |
| Jul 27, 2026 | 4,320.00 | 4,500.00 | 4,295.00 | 4,350.00 | 4,350.00 | 0.69% | 15,917 |
| Jul 24, 2026 | 4,740.00 | 4,740.00 | 4,215.00 | 4,320.00 | 4,320.00 | -2.81% | 21,347 |
| Jul 23, 2026 | 4,280.00 | 4,480.00 | 4,140.00 | 4,445.00 | 4,445.00 | 3.25% | 15,098 |
| Jul 22, 2026 | 4,370.00 | 4,480.00 | 4,305.00 | 4,305.00 | 4,305.00 | -1.26% | 27,653 |
| Jul 21, 2026 | 4,390.00 | 4,835.00 | 4,315.00 | 4,360.00 | 4,360.00 | -11.11% | 104,459 |
| Jul 20, 2026 | 5,490.00 | 5,490.00 | 4,895.00 | 4,905.00 | 4,905.00 | -8.49% | 27,506 |
| Jul 16, 2026 | 5,950.00 | 6,060.00 | 5,360.00 | 5,360.00 | 5,360.00 | -10.37% | 56,265 |
| Jul 15, 2026 | 5,920.00 | 6,500.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1.01% | 37,014 |
| Jul 14, 2026 | 6,120.00 | 6,250.00 | 5,720.00 | 5,920.00 | 5,920.00 | -4.05% | 45,382 |
| Jul 13, 2026 | 7,060.00 | 7,110.00 | 6,100.00 | 6,170.00 | 6,170.00 | -12.61% | 67,457 |
| Jul 10, 2026 | 6,760.00 | 7,140.00 | 6,760.00 | 7,060.00 | 7,060.00 | 4.44% | 19,178 |
| Jul 9, 2026 | 6,890.00 | 7,410.00 | 6,730.00 | 6,760.00 | 6,760.00 | -3.01% | 47,030 |