ChoA Pharmaceutical Co., LTD. (KOSDAQ:034940)
South Korea
· Delayed Price · Currency is KRW 998.00
+6.00 (0.60%)
At close: Dec 5, 2025
KOSDAQ:034940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 992.00 | 1,005.00 | 985.00 | 998.00 | 998.00 | 0.60% | 36,514 |
| Dec 4, 2025 | 1,000.00 | 1,000.00 | 980.00 | 992.00 | 992.00 | -0.40% | 39,039 |
| Dec 3, 2025 | 1,014.00 | 1,014.00 | 994.00 | 996.00 | 996.00 | -0.60% | 46,390 |
| Dec 2, 2025 | 1,002.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | - | 27,313 |
| Dec 1, 2025 | 995.00 | 1,016.00 | 995.00 | 1,002.00 | 1,002.00 | 0.50% | 39,475 |
| Nov 28, 2025 | 994.00 | 998.00 | 988.00 | 997.00 | 997.00 | 1.12% | 54,580 |
| Nov 27, 2025 | 1,000.00 | 1,000.00 | 980.00 | 986.00 | 986.00 | -0.30% | 83,837 |
| Nov 26, 2025 | 995.00 | 995.00 | 976.00 | 989.00 | 989.00 | 0.92% | 87,761 |
| Nov 25, 2025 | 1,015.00 | 1,032.00 | 978.00 | 980.00 | 980.00 | -4.30% | 204,431 |
| Nov 24, 2025 | 1,033.00 | 1,041.00 | 1,015.00 | 1,024.00 | 1,024.00 | -0.68% | 86,498 |
| Nov 21, 2025 | 1,056.00 | 1,056.00 | 1,025.00 | 1,031.00 | 1,031.00 | -2.37% | 79,960 |
| Nov 20, 2025 | 1,050.00 | 1,056.00 | 1,035.00 | 1,056.00 | 1,056.00 | 1.05% | 21,397 |
| Nov 19, 2025 | 1,025.00 | 1,055.00 | 1,018.00 | 1,045.00 | 1,045.00 | 1.46% | 55,766 |
| Nov 18, 2025 | 1,051.00 | 1,066.00 | 1,029.00 | 1,030.00 | 1,030.00 | -3.20% | 100,391 |
| Nov 17, 2025 | 1,064.00 | 1,075.00 | 1,038.00 | 1,064.00 | 1,064.00 | 1.33% | 77,978 |
| Nov 14, 2025 | 1,053.00 | 1,076.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.28% | 64,012 |
| Nov 13, 2025 | 1,054.00 | 1,078.00 | 1,051.00 | 1,053.00 | 1,053.00 | 0.29% | 63,758 |
| Nov 12, 2025 | 1,055.00 | 1,083.00 | 1,029.00 | 1,050.00 | 1,050.00 | -0.47% | 105,326 |
| Nov 11, 2025 | 1,064.00 | 1,082.00 | 1,047.00 | 1,055.00 | 1,055.00 | -0.09% | 24,463 |
| Nov 10, 2025 | 1,036.00 | 1,080.00 | 1,029.00 | 1,056.00 | 1,056.00 | 1.25% | 44,877 |
| Nov 7, 2025 | 1,070.00 | 1,070.00 | 1,028.00 | 1,043.00 | 1,043.00 | -1.70% | 181,145 |
| Nov 6, 2025 | 1,085.00 | 1,085.00 | 1,052.00 | 1,061.00 | 1,061.00 | 0.28% | 35,647 |
| Nov 5, 2025 | 1,085.00 | 1,085.00 | 1,030.00 | 1,058.00 | 1,058.00 | 1.24% | 51,962 |
| Nov 4, 2025 | 1,051.00 | 1,071.00 | 1,030.00 | 1,045.00 | 1,045.00 | -0.57% | 114,508 |
| Nov 3, 2025 | 1,094.00 | 1,100.00 | 1,051.00 | 1,051.00 | 1,051.00 | -4.02% | 184,042 |
| Oct 31, 2025 | 1,094.00 | 1,117.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.09% | 34,893 |
| Oct 30, 2025 | 1,116.00 | 1,139.00 | 1,093.00 | 1,094.00 | 1,094.00 | -1.97% | 108,482 |
| Oct 29, 2025 | 1,134.00 | 1,136.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.59% | 63,970 |
| Oct 28, 2025 | 1,144.00 | 1,173.00 | 1,124.00 | 1,134.00 | 1,134.00 | -0.79% | 87,096 |
| Oct 27, 2025 | 1,100.00 | 1,155.00 | 1,095.00 | 1,143.00 | 1,143.00 | 3.44% | 128,489 |
| Oct 24, 2025 | 1,090.00 | 1,119.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.38% | 86,799 |
| Oct 23, 2025 | 1,115.00 | 1,120.00 | 1,063.00 | 1,090.00 | 1,090.00 | -1.89% | 78,238 |
| Oct 22, 2025 | 1,077.00 | 1,184.00 | 1,059.00 | 1,111.00 | 1,111.00 | 3.16% | 481,910 |
| Oct 21, 2025 | 1,080.00 | 1,092.00 | 1,065.00 | 1,077.00 | 1,077.00 | - | 80,961 |
| Oct 20, 2025 | 1,068.00 | 1,093.00 | 1,061.00 | 1,077.00 | 1,077.00 | 0.84% | 59,029 |
| Oct 17, 2025 | 1,101.00 | 1,101.00 | 1,067.00 | 1,068.00 | 1,068.00 | -1.39% | 109,222 |
| Oct 16, 2025 | 1,117.00 | 1,120.00 | 1,081.00 | 1,083.00 | 1,083.00 | -1.81% | 67,787 |
| Oct 15, 2025 | 1,092.00 | 1,105.00 | 1,080.00 | 1,103.00 | 1,103.00 | 1.01% | 103,227 |
| Oct 14, 2025 | 1,089.00 | 1,119.00 | 1,088.00 | 1,092.00 | 1,092.00 | 0.28% | 139,066 |
| Oct 13, 2025 | 1,074.00 | 1,111.00 | 1,074.00 | 1,089.00 | 1,089.00 | -1.54% | 120,694 |
| Oct 10, 2025 | 1,121.00 | 1,123.00 | 1,089.00 | 1,106.00 | 1,106.00 | -1.34% | 180,782 |
| Oct 2, 2025 | 1,130.00 | 1,130.00 | 1,108.00 | 1,121.00 | 1,121.00 | -0.62% | 232,065 |
| Oct 1, 2025 | 1,162.00 | 1,197.00 | 1,112.00 | 1,128.00 | 1,128.00 | -2.76% | 917,243 |
| Sep 30, 2025 | 1,078.00 | 1,330.00 | 1,060.00 | 1,160.00 | 1,160.00 | 7.21% | 6,601,346 |
| Sep 29, 2025 | 1,056.00 | 1,092.00 | 1,056.00 | 1,082.00 | 1,082.00 | 1.12% | 45,452 |
| Sep 26, 2025 | 1,102.00 | 1,109.00 | 1,059.00 | 1,070.00 | 1,070.00 | -2.90% | 126,405 |
| Sep 25, 2025 | 1,124.00 | 1,129.00 | 1,050.00 | 1,102.00 | 1,102.00 | -1.96% | 134,465 |
| Sep 24, 2025 | 1,151.00 | 1,151.00 | 1,111.00 | 1,124.00 | 1,124.00 | -2.52% | 86,668 |
| Sep 23, 2025 | 1,146.00 | 1,165.00 | 1,135.00 | 1,153.00 | 1,153.00 | 0.61% | 67,890 |
| Sep 22, 2025 | 1,156.00 | 1,166.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.78% | 95,387 |
| Sep 19, 2025 | 1,184.00 | 1,184.00 | 1,151.00 | 1,155.00 | 1,155.00 | -2.12% | 126,290 |
| Sep 18, 2025 | 1,173.00 | 1,201.00 | 1,173.00 | 1,180.00 | 1,180.00 | 0.68% | 125,887 |
| Sep 17, 2025 | 1,180.00 | 1,181.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.09% | 67,246 |
| Sep 16, 2025 | 1,209.00 | 1,210.00 | 1,171.00 | 1,171.00 | 1,171.00 | -2.98% | 172,791 |
| Sep 15, 2025 | 1,197.00 | 1,209.00 | 1,175.00 | 1,207.00 | 1,207.00 | 0.84% | 181,604 |
| Sep 12, 2025 | 1,205.00 | 1,264.00 | 1,174.00 | 1,197.00 | 1,197.00 | 0.25% | 352,582 |
| Sep 11, 2025 | 1,254.00 | 1,269.00 | 1,191.00 | 1,194.00 | 1,194.00 | -3.24% | 447,129 |
| Sep 10, 2025 | 1,268.00 | 1,313.00 | 1,225.00 | 1,234.00 | 1,234.00 | -2.76% | 644,816 |
| Sep 9, 2025 | 1,197.00 | 1,377.00 | 1,176.00 | 1,269.00 | 1,269.00 | 5.93% | 4,149,193 |
| Sep 8, 2025 | 1,243.00 | 1,278.00 | 1,174.00 | 1,198.00 | 1,198.00 | -5.00% | 1,198,474 |
| Sep 5, 2025 | 1,173.00 | 1,420.00 | 1,155.00 | 1,261.00 | 1,261.00 | 14.74% | 12,578,230 |
| Sep 4, 2025 | 1,098.00 | 1,105.00 | 1,084.00 | 1,099.00 | 1,099.00 | -1.88% | 226,003 |
| Sep 3, 2025 | 1,125.00 | 1,127.00 | 1,084.00 | 1,120.00 | 1,120.00 | -1.58% | 526,945 |
| Sep 2, 2025 | 1,033.00 | 1,293.00 | 1,021.00 | 1,138.00 | 1,138.00 | 12.45% | 8,524,937 |
| Sep 1, 2025 | 1,034.00 | 1,053.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.13% | 48,959 |
| Aug 29, 2025 | 1,072.00 | 1,072.00 | 1,031.00 | 1,034.00 | 1,034.00 | -0.10% | 15,465 |
| Aug 28, 2025 | 1,042.00 | 1,113.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.48% | 103,881 |
| Aug 27, 2025 | 1,070.00 | 1,073.00 | 1,039.00 | 1,040.00 | 1,040.00 | 0.48% | 23,538 |
| Aug 26, 2025 | 1,047.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.77% | 22,500 |
| Aug 25, 2025 | 1,040.00 | 1,073.00 | 1,039.00 | 1,043.00 | 1,043.00 | 0.58% | 11,458 |
| Aug 22, 2025 | 1,042.00 | 1,055.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.48% | 16,279 |
| Aug 21, 2025 | 1,036.00 | 1,053.00 | 1,036.00 | 1,042.00 | 1,042.00 | -0.57% | 16,346 |
| Aug 20, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,048.00 | 1,048.00 | -2.42% | 28,184 |
| Aug 19, 2025 | 1,081.00 | 1,098.00 | 1,070.00 | 1,074.00 | 1,074.00 | -1.47% | 12,472 |
| Aug 18, 2025 | 1,089.00 | 1,091.00 | 1,043.00 | 1,090.00 | 1,090.00 | 0.83% | 54,494 |
| Aug 14, 2025 | 1,093.00 | 1,106.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.73% | 21,438 |
| Aug 13, 2025 | 1,059.00 | 1,097.00 | 1,055.00 | 1,089.00 | 1,089.00 | 2.83% | 28,454 |
| Aug 12, 2025 | 1,081.00 | 1,083.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.84% | 27,552 |
| Aug 11, 2025 | 1,057.00 | 1,073.00 | 1,055.00 | 1,068.00 | 1,068.00 | 1.04% | 9,944 |
| Aug 8, 2025 | 1,056.00 | 1,086.00 | 1,055.00 | 1,057.00 | 1,057.00 | 0.19% | 34,545 |
| Aug 7, 2025 | 1,068.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.57% | 31,413 |
| Aug 6, 2025 | 1,059.00 | 1,068.00 | 1,055.00 | 1,061.00 | 1,061.00 | 0.28% | 9,274 |
| Aug 5, 2025 | 1,050.00 | 1,062.00 | 1,049.00 | 1,058.00 | 1,058.00 | 0.76% | 19,549 |
| Aug 4, 2025 | 1,043.00 | 1,066.00 | 1,034.00 | 1,050.00 | 1,050.00 | 1.35% | 21,084 |
| Aug 1, 2025 | 1,089.00 | 1,089.00 | 1,027.00 | 1,036.00 | 1,036.00 | -3.36% | 52,250 |
| Jul 31, 2025 | 1,074.00 | 1,074.00 | 1,050.00 | 1,072.00 | 1,072.00 | 0.09% | 24,681 |
| Jul 30, 2025 | 1,074.00 | 1,074.00 | 1,055.00 | 1,071.00 | 1,071.00 | 1.04% | 34,375 |
| Jul 29, 2025 | 1,053.00 | 1,071.00 | 1,044.00 | 1,060.00 | 1,060.00 | 0.66% | 20,810 |
| Jul 28, 2025 | 1,099.00 | 1,099.00 | 1,019.00 | 1,053.00 | 1,053.00 | -4.19% | 190,953 |
| Jul 25, 2025 | 1,136.00 | 1,137.00 | 1,088.00 | 1,099.00 | 1,099.00 | -2.92% | 109,081 |
| Jul 24, 2025 | 1,115.00 | 1,133.00 | 1,113.00 | 1,132.00 | 1,132.00 | 1.52% | 56,108 |
| Jul 23, 2025 | 1,134.00 | 1,134.00 | 1,112.00 | 1,115.00 | 1,115.00 | -1.68% | 69,312 |
| Jul 22, 2025 | 1,204.00 | 1,204.00 | 1,132.00 | 1,134.00 | 1,134.00 | -2.74% | 102,076 |
| Jul 21, 2025 | 1,165.00 | 1,260.00 | 1,164.00 | 1,166.00 | 1,166.00 | 0.09% | 272,331 |
| Jul 18, 2025 | 1,137.00 | 1,229.00 | 1,109.00 | 1,165.00 | 1,165.00 | 2.46% | 1,129,456 |
| Jul 17, 2025 | 1,082.00 | 1,316.00 | 1,057.00 | 1,137.00 | 1,137.00 | 5.08% | 6,632,623 |
| Jul 16, 2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,082.00 | 1,082.00 | -2.52% | 25,030 |
| Jul 15, 2025 | 1,084.00 | 1,132.00 | 1,075.00 | 1,110.00 | 1,110.00 | 2.40% | 70,014 |
| Jul 14, 2025 | 1,074.00 | 1,100.00 | 1,073.00 | 1,084.00 | 1,084.00 | 1.03% | 28,562 |
| Jul 11, 2025 | 1,059.00 | 1,100.00 | 1,059.00 | 1,073.00 | 1,073.00 | 0.28% | 22,952 |