ChoA Pharmaceutical Co., LTD. (KOSDAQ:034940)
South Korea
· Delayed Price · Currency is KRW 953.00
+13.00 (1.38%)
At close: Apr 28, 2026
KOSDAQ:034940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 940.00 | 960.00 | 929.00 | 953.00 | 953.00 | 1.38% | 104,701 |
| Apr 27, 2026 | 926.00 | 945.00 | 894.00 | 940.00 | 940.00 | 1.51% | 75,367 |
| Apr 24, 2026 | 925.00 | 943.00 | 907.00 | 926.00 | 926.00 | 0.11% | 80,270 |
| Apr 23, 2026 | 954.00 | 982.00 | 925.00 | 925.00 | 925.00 | -3.04% | 126,293 |
| Apr 22, 2026 | 945.00 | 997.00 | 940.00 | 954.00 | 954.00 | 1.92% | 169,523 |
| Apr 21, 2026 | 950.00 | 957.00 | 932.00 | 936.00 | 936.00 | -0.53% | 72,934 |
| Apr 20, 2026 | 982.00 | 995.00 | 939.00 | 941.00 | 941.00 | -3.39% | 241,745 |
| Apr 17, 2026 | 920.00 | 1,087.00 | 910.00 | 974.00 | 974.00 | 7.74% | 1,429,333 |
| Apr 16, 2026 | 900.00 | 920.00 | 900.00 | 904.00 | 904.00 | 0.22% | 88,303 |
| Apr 15, 2026 | 915.00 | 915.00 | 891.00 | 902.00 | 902.00 | 0.33% | 77,259 |
| Apr 14, 2026 | 893.00 | 925.00 | 890.00 | 899.00 | 899.00 | 1.12% | 41,341 |
| Apr 13, 2026 | 893.00 | 901.00 | 850.00 | 889.00 | 889.00 | 0.34% | 43,973 |
| Apr 10, 2026 | 883.00 | 907.00 | 877.00 | 886.00 | 886.00 | 0.34% | 46,627 |
| Apr 9, 2026 | 895.00 | 906.00 | 882.00 | 883.00 | 883.00 | -1.34% | 37,983 |
| Apr 8, 2026 | 870.00 | 904.00 | 870.00 | 895.00 | 895.00 | 2.87% | 38,052 |
| Apr 7, 2026 | 884.00 | 894.00 | 870.00 | 870.00 | 870.00 | -1.92% | 35,742 |
| Apr 6, 2026 | 878.00 | 905.00 | 878.00 | 887.00 | 887.00 | 1.03% | 34,358 |
| Apr 3, 2026 | 877.00 | 901.00 | 876.00 | 878.00 | 878.00 | 0.11% | 42,049 |
| Apr 2, 2026 | 900.00 | 908.00 | 864.00 | 877.00 | 877.00 | -2.12% | 73,476 |
| Apr 1, 2026 | 898.00 | 917.00 | 890.00 | 896.00 | 896.00 | 1.13% | 25,499 |
| Mar 31, 2026 | 909.00 | 909.00 | 868.00 | 886.00 | 886.00 | -1.56% | 53,069 |
| Mar 30, 2026 | 900.00 | 910.00 | 872.00 | 900.00 | 900.00 | -1.53% | 73,624 |
| Mar 27, 2026 | 897.00 | 919.00 | 885.00 | 914.00 | 914.00 | 1.11% | 41,033 |
| Mar 26, 2026 | 897.00 | 923.00 | 877.00 | 904.00 | 904.00 | 2.15% | 97,877 |
| Mar 25, 2026 | 895.00 | 900.00 | 877.00 | 885.00 | 885.00 | - | 144,285 |
| Mar 24, 2026 | 853.00 | 900.00 | 853.00 | 885.00 | 885.00 | 4.00% | 45,166 |
| Mar 23, 2026 | 885.00 | 899.00 | 848.00 | 851.00 | 851.00 | -3.84% | 97,127 |
| Mar 20, 2026 | 852.00 | 895.00 | 833.00 | 885.00 | 885.00 | 3.87% | 49,235 |
| Mar 19, 2026 | 873.00 | 920.00 | 850.00 | 852.00 | 852.00 | -2.41% | 68,374 |
| Mar 18, 2026 | 911.00 | 911.00 | 869.00 | 873.00 | 873.00 | -2.89% | 140,937 |
| Mar 17, 2026 | 901.00 | 914.00 | 890.00 | 899.00 | 899.00 | -0.66% | 57,681 |
| Mar 16, 2026 | 904.00 | 920.00 | 899.00 | 905.00 | 905.00 | -0.66% | 62,479 |
| Mar 13, 2026 | 879.00 | 924.00 | 861.00 | 911.00 | 911.00 | 2.71% | 145,689 |
| Mar 12, 2026 | 879.00 | 888.00 | 860.00 | 887.00 | 887.00 | 0.91% | 46,659 |
| Mar 11, 2026 | 833.00 | 979.00 | 833.00 | 879.00 | 879.00 | 5.52% | 518,751 |
| Mar 10, 2026 | 831.00 | 854.00 | 828.00 | 833.00 | 833.00 | 0.73% | 80,529 |
| Mar 9, 2026 | 863.00 | 871.00 | 808.00 | 827.00 | 827.00 | -5.05% | 106,497 |
| Mar 6, 2026 | 888.00 | 890.00 | 859.00 | 871.00 | 871.00 | 0.23% | 115,198 |
| Mar 5, 2026 | 855.00 | 890.00 | 839.00 | 869.00 | 869.00 | 8.63% | 255,099 |
| Mar 4, 2026 | 920.00 | 920.00 | 790.00 | 800.00 | 800.00 | -14.07% | 425,381 |
| Mar 3, 2026 | 992.00 | 992.00 | 930.00 | 931.00 | 931.00 | -6.15% | 265,073 |
| Feb 27, 2026 | 1,002.00 | 1,002.00 | 963.00 | 992.00 | 992.00 | -1.00% | 194,113 |
| Feb 26, 2026 | 1,033.00 | 1,033.00 | 1,000.00 | 1,002.00 | 1,002.00 | -3.28% | 223,427 |
| Feb 25, 2026 | 1,042.00 | 1,080.00 | 1,020.00 | 1,036.00 | 1,036.00 | -0.48% | 277,032 |
| Feb 24, 2026 | 1,024.00 | 1,072.00 | 1,024.00 | 1,041.00 | 1,041.00 | 1.66% | 348,811 |
| Feb 23, 2026 | 997.00 | 1,120.00 | 969.00 | 1,024.00 | 1,024.00 | 2.71% | 1,469,297 |
| Feb 20, 2026 | 1,011.00 | 1,020.00 | 980.00 | 997.00 | 997.00 | -1.38% | 328,534 |
| Feb 19, 2026 | 989.00 | 1,027.00 | 971.00 | 1,011.00 | 1,011.00 | 3.06% | 336,546 |
| Feb 13, 2026 | 1,031.00 | 1,037.00 | 948.00 | 981.00 | 981.00 | -5.49% | 404,144 |
| Feb 12, 2026 | 1,029.00 | 1,051.00 | 1,022.00 | 1,038.00 | 1,038.00 | 0.87% | 327,961 |
| Feb 11, 2026 | 1,017.00 | 1,060.00 | 1,009.00 | 1,029.00 | 1,029.00 | 2.08% | 490,601 |
| Feb 10, 2026 | 996.00 | 1,065.00 | 970.00 | 1,008.00 | 1,008.00 | 1.20% | 848,027 |
| Feb 9, 2026 | 1,040.00 | 1,100.00 | 975.00 | 996.00 | 996.00 | -3.11% | 2,797,405 |
| Feb 6, 2026 | 903.00 | 1,173.00 | 873.00 | 1,028.00 | 1,028.00 | 13.84% | 15,609,866 |
| Feb 5, 2026 | 890.00 | 911.00 | 890.00 | 903.00 | 903.00 | 0.11% | 53,189 |
| Feb 4, 2026 | 902.00 | 910.00 | 889.00 | 902.00 | 902.00 | - | 99,480 |
| Feb 3, 2026 | 903.00 | 911.00 | 896.00 | 902.00 | 902.00 | -0.11% | 70,792 |
| Feb 2, 2026 | 900.00 | 912.00 | 892.00 | 903.00 | 903.00 | -0.33% | 128,563 |
| Jan 30, 2026 | 930.00 | 935.00 | 901.00 | 906.00 | 906.00 | -2.58% | 138,255 |
| Jan 29, 2026 | 970.00 | 970.00 | 913.00 | 930.00 | 930.00 | -1.38% | 68,239 |
| Jan 28, 2026 | 952.00 | 954.00 | 940.00 | 943.00 | 943.00 | -0.95% | 79,632 |
| Jan 27, 2026 | 933.00 | 953.00 | 932.00 | 952.00 | 952.00 | 1.17% | 62,668 |
| Jan 26, 2026 | 909.00 | 944.00 | 903.00 | 941.00 | 941.00 | 4.44% | 66,413 |
| Jan 23, 2026 | 896.00 | 909.00 | 880.00 | 901.00 | 901.00 | 1.35% | 50,052 |
| Jan 22, 2026 | 889.00 | 900.00 | 873.00 | 889.00 | 889.00 | - | 89,952 |
| Jan 21, 2026 | 914.00 | 920.00 | 888.00 | 889.00 | 889.00 | -3.16% | 66,928 |
| Jan 20, 2026 | 912.00 | 924.00 | 902.00 | 918.00 | 918.00 | 0.77% | 55,247 |
| Jan 19, 2026 | 974.00 | 974.00 | 877.00 | 911.00 | 911.00 | -6.47% | 178,745 |
| Jan 16, 2026 | 975.00 | 981.00 | 965.00 | 974.00 | 974.00 | -0.10% | 94,705 |
| Jan 15, 2026 | 1,000.00 | 1,000.00 | 965.00 | 975.00 | 975.00 | -0.10% | 62,592 |
| Jan 14, 2026 | 1,004.00 | 1,004.00 | 975.00 | 976.00 | 976.00 | -1.41% | 107,266 |
| Jan 13, 2026 | 993.00 | 998.00 | 984.00 | 990.00 | 990.00 | -0.30% | 33,813 |
| Jan 12, 2026 | 995.00 | 1,005.00 | 985.00 | 993.00 | 993.00 | -0.20% | 40,657 |
| Jan 9, 2026 | 999.00 | 1,007.00 | 989.00 | 995.00 | 995.00 | 0.40% | 50,190 |
| Jan 8, 2026 | 1,019.00 | 1,020.00 | 990.00 | 991.00 | 991.00 | -2.75% | 36,600 |
| Jan 7, 2026 | 991.00 | 1,019.00 | 990.00 | 1,019.00 | 1,019.00 | 2.00% | 61,496 |
| Jan 6, 2026 | 992.00 | 1,010.00 | 990.00 | 999.00 | 999.00 | 0.71% | 36,446 |
| Jan 5, 2026 | 1,000.00 | 1,008.00 | 975.00 | 992.00 | 992.00 | -0.80% | 53,725 |
| Jan 2, 2026 | 1,010.00 | 1,034.00 | 973.00 | 1,000.00 | 1,000.00 | -0.99% | 42,533 |
| Dec 30, 2025 | 1,021.00 | 1,021.00 | 999.00 | 1,010.00 | 1,010.00 | -1.08% | 18,963 |
| Dec 29, 2025 | 1,005.00 | 1,045.00 | 1,005.00 | 1,021.00 | 1,021.00 | 0.79% | 36,524 |
| Dec 26, 2025 | 1,014.00 | 1,024.00 | 1,005.00 | 1,013.00 | 1,013.00 | -0.10% | 28,719 |
| Dec 24, 2025 | 990.00 | 1,060.00 | 980.00 | 1,014.00 | 1,014.00 | 2.42% | 165,290 |
| Dec 23, 2025 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 31,987 |
| Dec 22, 2025 | 995.00 | 1,019.00 | 994.00 | 1,000.00 | 1,000.00 | - | 37,860 |
| Dec 19, 2025 | 999.00 | 1,006.00 | 984.00 | 1,000.00 | 1,000.00 | 0.10% | 37,442 |
| Dec 18, 2025 | 1,000.00 | 1,013.00 | 995.00 | 999.00 | 999.00 | -0.79% | 20,710 |
| Dec 17, 2025 | 1,002.00 | 1,028.00 | 988.00 | 1,007.00 | 1,007.00 | 0.50% | 88,038 |
| Dec 16, 2025 | 1,009.00 | 1,108.00 | 988.00 | 1,002.00 | 1,002.00 | 0.20% | 284,879 |
| Dec 15, 2025 | 1,004.00 | 1,004.00 | 987.00 | 1,000.00 | 1,000.00 | -0.10% | 23,873 |
| Dec 12, 2025 | 1,015.00 | 1,015.00 | 998.00 | 1,001.00 | 1,001.00 | -0.50% | 26,165 |
| Dec 11, 2025 | 1,011.00 | 1,015.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.40% | 24,902 |
| Dec 10, 2025 | 1,000.00 | 1,023.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.40% | 35,430 |
| Dec 9, 2025 | 1,009.00 | 1,031.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.37% | 27,603 |
| Dec 8, 2025 | 1,003.00 | 1,038.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2.20% | 53,537 |
| 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 |