Cha AI Healthcare Co., Ltd. (KRX:025620)
South Korea · Delayed Price · Currency is KRW 5,200.00
+160.00 (3.17%)
Aug 31, 2026, 3:30 PM KST
Cha AI Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5,200.00 | 5,220.00 | 4,955.00 | 5,200.00 | 5,200.00 | 3.17% | 14,086 |
| 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% | 9,994 |
| Aug 26, 2026 | 5,250.00 | 5,270.00 | 4,995.00 | 5,110.00 | 5,110.00 | -2.67% | 6,158 |
| Aug 25, 2026 | 4,865.00 | 5,320.00 | 4,710.00 | 5,250.00 | 5,250.00 | 7.03% | 10,326 |
| 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 |
| Jul 8, 2026 | 7,230.00 | 7,450.00 | 6,750.00 | 6,970.00 | 6,970.00 | -1.27% | 48,002 |
| 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% | 160,669 |
| Jul 2, 2026 | 6,900.00 | 7,410.00 | 6,630.00 | 6,880.00 | 6,880.00 | -1.15% | 134,447 |
| Jul 1, 2026 | 7,090.00 | 7,490.00 | 6,650.00 | 6,960.00 | 6,960.00 | -1.83% | 122,648 |
| Jun 30, 2026 | 7,860.00 | 8,500.00 | 6,840.00 | 7,090.00 | 7,090.00 | -4.32% | 273,941 |
| 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 |