Cha AI Healthcare Co., Ltd. (KRX:025620)
South Korea · Delayed Price · Currency is KRW 5,040.00
-30.00 (-0.59%)
Nov 3, 2026, 3:30 PM KST
Cha AI Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,230.00 | 5,230.00 | 4,925.00 | 5,040.00 | 5,040.00 | -0.59% | 8,996 |
| Nov 2, 2026 | 4,900.00 | 5,130.00 | 4,900.00 | 5,070.00 | 5,070.00 | 0.20% | 2,862 |
| Oct 30, 2026 | 5,360.00 | 5,360.00 | 5,010.00 | 5,060.00 | 5,060.00 | -1.94% | 2,849 |
| Oct 29, 2026 | 5,480.00 | 5,480.00 | 5,020.00 | 5,160.00 | 5,160.00 | -2.64% | 4,555 |
| Oct 28, 2026 | 5,350.00 | 5,520.00 | 5,220.00 | 5,300.00 | 5,300.00 | -0.93% | 5,666 |
| Oct 27, 2026 | 5,230.00 | 5,390.00 | 5,170.00 | 5,350.00 | 5,350.00 | 0.19% | 6,906 |
| Oct 26, 2026 | 5,440.00 | 5,470.00 | 4,995.00 | 5,340.00 | 5,340.00 | -1.84% | 11,700 |
| Oct 23, 2026 | 5,480.00 | 5,480.00 | 5,230.00 | 5,440.00 | 5,440.00 | -0.73% | 5,343 |
| Oct 22, 2026 | 5,430.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.92% | 4,080 |
| Oct 21, 2026 | 5,440.00 | 5,590.00 | 5,240.00 | 5,430.00 | 5,430.00 | 0.93% | 9,168 |
| Oct 20, 2026 | 5,380.00 | 5,490.00 | 5,340.00 | 5,380.00 | 5,380.00 | -0.37% | 6,699 |
| Oct 19, 2026 | 5,300.00 | 5,460.00 | 5,160.00 | 5,400.00 | 5,400.00 | 1.69% | 3,469 |
| Oct 16, 2026 | 5,260.00 | 5,500.00 | 5,160.00 | 5,310.00 | 5,310.00 | 0.95% | 6,172 |
| Oct 15, 2026 | 5,300.00 | 5,300.00 | 4,950.00 | 5,260.00 | 5,260.00 | -0.94% | 11,002 |
| Oct 14, 2026 | 5,660.00 | 5,660.00 | 5,230.00 | 5,310.00 | 5,310.00 | -2.03% | 2,332 |
| Oct 13, 2026 | 5,490.00 | 5,600.00 | 5,170.00 | 5,420.00 | 5,420.00 | 0.56% | 8,934 |
| Oct 12, 2026 | 5,570.00 | 5,580.00 | 5,150.00 | 5,390.00 | 5,390.00 | -2.88% | 10,896 |
| Oct 8, 2026 | 5,500.00 | 5,580.00 | 5,370.00 | 5,550.00 | 5,550.00 | 1.28% | 11,036 |
| Oct 7, 2026 | 5,370.00 | 5,650.00 | 5,370.00 | 5,480.00 | 5,480.00 | - | 5,201 |
| Oct 6, 2026 | 5,200.00 | 5,480.00 | 5,100.00 | 5,480.00 | 5,480.00 | 4.58% | 23,526 |
| Oct 2, 2026 | 5,230.00 | 5,240.00 | 5,080.00 | 5,240.00 | 5,240.00 | 0.19% | 12,936 |
| Oct 1, 2026 | 4,990.00 | 5,250.00 | 4,880.00 | 5,230.00 | 5,230.00 | 3.56% | 14,045 |
| Sep 30, 2026 | 5,120.00 | 5,120.00 | 4,980.00 | 5,050.00 | 5,050.00 | -2.13% | 2,936 |
| Sep 29, 2026 | 5,260.00 | 5,260.00 | 4,920.00 | 5,160.00 | 5,160.00 | 1.38% | 18,636 |
| Sep 28, 2026 | 4,745.00 | 5,300.00 | 4,745.00 | 5,090.00 | 5,090.00 | 7.84% | 33,800 |
| Sep 23, 2026 | 4,800.00 | 4,880.00 | 4,690.00 | 4,720.00 | 4,720.00 | 0.64% | 16,024 |
| Sep 22, 2026 | 4,785.00 | 4,785.00 | 4,685.00 | 4,690.00 | 4,690.00 | -2.49% | 6,612 |
| Sep 21, 2026 | 4,770.00 | 4,870.00 | 4,665.00 | 4,810.00 | 4,810.00 | 0.73% | 10,391 |
| Sep 18, 2026 | 4,970.00 | 4,970.00 | 4,640.00 | 4,775.00 | 4,775.00 | 2.36% | 8,363 |
| 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 |