Cha AI Healthcare Co., Ltd. (KRX:025620)
South Korea · Delayed Price · Currency is KRW 4,360.00
-545.00 (-11.11%)
At close: Jul 21, 2026
Cha AI Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,490.00 | 5,490.00 | 4,895.00 | 4,905.00 | 4,905.00 | -8.49% | 27,482 |
| 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% | 37,001 |
| Jul 14, 2026 | 6,120.00 | 6,250.00 | 5,720.00 | 5,920.00 | 5,920.00 | -4.05% | 29,104 |
| Jul 13, 2026 | 7,060.00 | 7,110.00 | 6,100.00 | 6,170.00 | 6,170.00 | -12.61% | 67,099 |
| Jul 10, 2026 | 6,760.00 | 7,140.00 | 6,760.00 | 7,060.00 | 7,060.00 | 4.44% | 19,142 |
| Jul 9, 2026 | 6,890.00 | 7,410.00 | 6,730.00 | 6,760.00 | 6,760.00 | -3.01% | 47,000 |
| Jul 8, 2026 | 7,230.00 | 7,450.00 | 6,750.00 | 6,970.00 | 6,970.00 | -1.27% | 47,685 |
| Jul 7, 2026 | 6,680.00 | 7,800.00 | 6,420.00 | 7,060.00 | 7,060.00 | 5.69% | 116,467 |
| Jul 6, 2026 | 7,150.00 | 7,170.00 | 6,570.00 | 6,680.00 | 6,680.00 | -7.35% | 40,791 |
| Jul 3, 2026 | 6,800.00 | 7,420.00 | 6,600.00 | 7,210.00 | 7,210.00 | 4.80% | 159,849 |
| Jul 2, 2026 | 6,900.00 | 7,410.00 | 6,630.00 | 6,880.00 | 6,880.00 | -1.15% | 134,427 |
| Jul 1, 2026 | 7,090.00 | 7,490.00 | 6,650.00 | 6,960.00 | 6,960.00 | -1.83% | 122,590 |
| Jun 30, 2026 | 7,860.00 | 8,500.00 | 6,840.00 | 7,090.00 | 7,090.00 | -4.32% | 273,877 |
| Jun 29, 2026 | 5,700.00 | 7,410.00 | 5,360.00 | 7,410.00 | 7,410.00 | 30.00% | 150,508 |
| Jun 26, 2026 | 6,010.00 | 6,300.00 | 5,630.00 | 5,700.00 | 5,700.00 | -5.47% | 135,655 |
| Jun 25, 2026 | 7,750.00 | 7,750.00 | 5,850.00 | 6,030.00 | 6,030.00 | -19.60% | 270,439 |
| Jun 24, 2026 | 8,100.00 | 9,700.00 | 7,370.00 | 7,500.00 | 7,500.00 | - | 921,882 |
| Jun 23, 2026 | 7,500.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 29.98% | 104,807 |
| Jun 22, 2026 | 5,950.00 | 5,950.00 | 5,630.00 | 5,770.00 | 5,770.00 | -3.03% | 6,564 |
| Jun 19, 2026 | 6,540.00 | 6,540.00 | 5,890.00 | 5,950.00 | 5,950.00 | -5.85% | 16,219 |
| Jun 18, 2026 | 6,890.00 | 6,890.00 | 6,300.00 | 6,320.00 | 6,320.00 | -3.22% | 9,758 |
| Jun 17, 2026 | 6,330.00 | 6,600.00 | 6,280.00 | 6,530.00 | 6,530.00 | 2.35% | 19,097 |
| Jun 16, 2026 | 6,400.00 | 6,910.00 | 6,310.00 | 6,380.00 | 6,380.00 | -0.93% | 24,570 |
| Jun 15, 2026 | 6,590.00 | 6,590.00 | 6,340.00 | 6,440.00 | 6,440.00 | 0.31% | 4,732 |
| Jun 12, 2026 | 6,340.00 | 6,500.00 | 6,300.00 | 6,420.00 | 6,420.00 | 1.74% | 8,880 |
| Jun 11, 2026 | 6,340.00 | 6,340.00 | 5,900.00 | 6,310.00 | 6,310.00 | 1.94% | 30,698 |
| Jun 10, 2026 | 6,590.00 | 6,590.00 | 6,150.00 | 6,190.00 | 6,190.00 | -6.07% | 11,865 |
| Jun 9, 2026 | 6,490.00 | 6,590.00 | 6,130.00 | 6,590.00 | 6,590.00 | 1.85% | 14,849 |
| Jun 8, 2026 | 5,800.00 | 6,470.00 | 5,800.00 | 6,470.00 | 6,470.00 | -0.15% | 12,893 |
| Jun 5, 2026 | 6,310.00 | 6,480.00 | 5,990.00 | 6,480.00 | 6,480.00 | 2.53% | 16,029 |
| Jun 4, 2026 | 6,150.00 | 6,500.00 | 5,790.00 | 6,320.00 | 6,320.00 | 2.76% | 22,372 |
| Jun 2, 2026 | 6,300.00 | 6,490.00 | 5,870.00 | 6,150.00 | 6,150.00 | -2.38% | 13,720 |
| Jun 1, 2026 | 6,750.00 | 6,900.00 | 6,100.00 | 6,300.00 | 6,300.00 | -6.67% | 23,512 |
| May 29, 2026 | 7,210.00 | 7,220.00 | 6,500.00 | 6,750.00 | 6,750.00 | -6.38% | 21,445 |
| 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% | 17,672 |
| 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% | 13,726 |
| 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 |