ROKIT Healthcare Inc. (KOSDAQ:376900)
South Korea
· Delayed Price · Currency is KRW 77,500
+4,700 (6.46%)
At close: Mar 6, 2026
ROKIT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75,300.00 | 81,100.00 | 72,400.00 | 77,500.00 | 77,500.00 | 6.46% | 526,087 |
| Mar 5, 2026 | 70,600.00 | 75,500.00 | 69,100.00 | 72,800.00 | 72,800.00 | 12.52% | 510,714 |
| Mar 4, 2026 | 69,600.00 | 75,800.00 | 63,700.00 | 64,700.00 | 64,700.00 | -11.49% | 619,185 |
| Mar 3, 2026 | 70,300.00 | 77,700.00 | 69,000.00 | 73,100.00 | 73,100.00 | 7.34% | 917,181 |
| Feb 27, 2026 | 67,300.00 | 73,200.00 | 64,600.00 | 68,100.00 | 68,100.00 | 8.79% | 912,827 |
| Feb 26, 2026 | 63,100.00 | 64,500.00 | 61,800.00 | 62,600.00 | 62,600.00 | -1.88% | 180,941 |
| Feb 25, 2026 | 63,500.00 | 65,000.00 | 61,800.00 | 63,800.00 | 63,800.00 | 2.74% | 186,010 |
| Feb 24, 2026 | 64,200.00 | 65,600.00 | 61,400.00 | 62,100.00 | 62,100.00 | -1.90% | 244,553 |
| Feb 23, 2026 | 58,000.00 | 65,000.00 | 56,600.00 | 63,300.00 | 63,300.00 | 14.26% | 615,485 |
| Feb 20, 2026 | 59,100.00 | 59,900.00 | 54,900.00 | 55,400.00 | 55,400.00 | -7.97% | 414,100 |
| Feb 19, 2026 | 60,500.00 | 61,400.00 | 58,300.00 | 60,200.00 | 60,200.00 | -2.11% | 205,429 |
| Feb 13, 2026 | 64,500.00 | 64,600.00 | 61,000.00 | 61,500.00 | 61,500.00 | -7.52% | 285,654 |
| Feb 12, 2026 | 62,500.00 | 69,200.00 | 61,700.00 | 66,500.00 | 66,500.00 | 2.78% | 765,342 |
| Feb 11, 2026 | 59,900.00 | 65,900.00 | 58,500.00 | 64,700.00 | 64,700.00 | 13.31% | 894,068 |
| Feb 10, 2026 | 55,700.00 | 59,900.00 | 55,500.00 | 57,100.00 | 57,100.00 | 5.35% | 397,215 |
| Feb 9, 2026 | 53,500.00 | 55,600.00 | 52,100.00 | 54,200.00 | 54,200.00 | 3.63% | 235,752 |
| Feb 6, 2026 | 52,500.00 | 53,900.00 | 50,800.00 | 52,300.00 | 52,300.00 | -4.39% | 401,212 |
| Feb 5, 2026 | 60,300.00 | 60,400.00 | 53,300.00 | 54,700.00 | 54,700.00 | -7.91% | 472,183 |
| Feb 4, 2026 | 60,100.00 | 62,700.00 | 58,800.00 | 59,400.00 | 59,400.00 | 0.17% | 318,858 |
| Feb 3, 2026 | 61,800.00 | 61,800.00 | 58,500.00 | 59,300.00 | 59,300.00 | -1.50% | 287,309 |
| Feb 2, 2026 | 60,600.00 | 63,400.00 | 58,800.00 | 60,200.00 | 60,200.00 | -0.66% | 365,713 |
| Jan 30, 2026 | 64,400.00 | 64,900.00 | 59,500.00 | 60,600.00 | 60,600.00 | -7.48% | 542,436 |
| Jan 29, 2026 | 65,000.00 | 66,700.00 | 63,700.00 | 65,500.00 | 65,500.00 | -1.21% | 290,048 |
| Jan 28, 2026 | 67,500.00 | 67,600.00 | 64,500.00 | 66,300.00 | 66,300.00 | -2.21% | 387,268 |
| Jan 27, 2026 | 70,000.00 | 71,700.00 | 67,500.00 | 67,800.00 | 67,800.00 | -4.78% | 315,270 |
| Jan 26, 2026 | 66,500.00 | 71,700.00 | 65,600.00 | 71,200.00 | 71,200.00 | 7.39% | 550,310 |
| Jan 23, 2026 | 63,700.00 | 66,800.00 | 63,000.00 | 66,300.00 | 66,300.00 | 2.31% | 255,023 |
| Jan 22, 2026 | 65,500.00 | 67,000.00 | 62,500.00 | 64,800.00 | 64,800.00 | 3.68% | 433,184 |
| Jan 21, 2026 | 66,600.00 | 67,200.00 | 62,100.00 | 62,500.00 | 62,500.00 | -9.55% | 547,961 |
| Jan 20, 2026 | 71,600.00 | 72,300.00 | 68,800.00 | 69,100.00 | 69,100.00 | -5.47% | 434,158 |
| Jan 19, 2026 | 71,400.00 | 75,900.00 | 69,700.00 | 73,100.00 | 73,100.00 | 1.81% | 596,592 |
| Jan 16, 2026 | 64,700.00 | 76,800.00 | 64,000.00 | 71,800.00 | 71,800.00 | 8.46% | 1,297,017 |
| Jan 15, 2026 | 67,000.00 | 68,900.00 | 63,100.00 | 66,200.00 | 66,200.00 | -1.19% | 516,959 |
| Jan 14, 2026 | 70,000.00 | 70,200.00 | 65,700.00 | 67,000.00 | 67,000.00 | -3.18% | 275,625 |
| Jan 13, 2026 | 74,600.00 | 75,300.00 | 69,000.00 | 69,200.00 | 69,200.00 | -4.42% | 490,066 |
| Jan 12, 2026 | 66,500.00 | 74,500.00 | 65,000.00 | 72,400.00 | 72,400.00 | 6.31% | 836,849 |
| Jan 9, 2026 | 69,600.00 | 70,100.00 | 66,500.00 | 68,100.00 | 68,100.00 | -5.02% | 334,907 |
| Jan 8, 2026 | 67,600.00 | 74,300.00 | 66,500.00 | 71,700.00 | 71,700.00 | 12.91% | 1,709,883 |
| Jan 7, 2026 | 63,000.00 | 64,400.00 | 61,500.00 | 63,500.00 | 63,500.00 | 1.28% | 278,867 |
| Jan 6, 2026 | 63,300.00 | 64,800.00 | 61,500.00 | 62,700.00 | 62,700.00 | -0.95% | 255,766 |
| Jan 5, 2026 | 59,700.00 | 64,800.00 | 59,300.00 | 63,300.00 | 63,300.00 | 1.77% | 336,559 |
| Jan 2, 2026 | 66,000.00 | 68,400.00 | 61,400.00 | 62,200.00 | 62,200.00 | -5.04% | 450,706 |
| Dec 30, 2025 | 68,400.00 | 69,200.00 | 65,000.00 | 65,500.00 | 65,500.00 | -3.11% | 464,447 |
| Dec 29, 2025 | 68,000.00 | 73,000.00 | 63,800.00 | 67,600.00 | 67,600.00 | 0.90% | 1,313,377 |
| Dec 26, 2025 | 63,300.00 | 68,100.00 | 60,900.00 | 67,000.00 | 67,000.00 | 7.54% | 1,109,930 |
| Dec 24, 2025 | 60,000.00 | 64,800.00 | 59,000.00 | 62,300.00 | 62,300.00 | 3.83% | 1,122,589 |
| Dec 23, 2025 | 61,900.00 | 63,200.00 | 59,000.00 | 60,000.00 | 60,000.00 | -1.96% | 1,155,661 |
| Dec 22, 2025 | 67,000.00 | 68,100.00 | 60,800.00 | 61,200.00 | 61,200.00 | -8.66% | 1,318,051 |
| Dec 19, 2025 | 71,000.00 | 71,800.00 | 65,900.00 | 67,000.00 | 67,000.00 | -5.37% | 992,208 |
| Dec 18, 2025 | 68,700.00 | 75,900.00 | 67,100.00 | 70,800.00 | 70,800.00 | -0.42% | 605,148 |
| Dec 17, 2025 | 82,000.00 | 82,500.00 | 69,600.00 | 71,100.00 | 71,100.00 | -11.79% | 1,075,780 |
| Dec 16, 2025 | 79,900.00 | 82,400.00 | 77,100.00 | 80,600.00 | 80,600.00 | 0.88% | 462,733 |
| Dec 15, 2025 | 76,700.00 | 80,900.00 | 75,000.00 | 79,900.00 | 79,900.00 | 4.72% | 546,596 |
| Dec 12, 2025 | 73,800.00 | 77,500.00 | 71,500.00 | 76,300.00 | 76,300.00 | 3.67% | 567,434 |
| Dec 11, 2025 | 73,000.00 | 76,000.00 | 72,600.00 | 73,600.00 | 73,600.00 | 1.38% | 315,215 |
| Dec 10, 2025 | 71,600.00 | 76,000.00 | 69,000.00 | 72,600.00 | 72,600.00 | 2.11% | 699,424 |
| Dec 9, 2025 | 70,800.00 | 72,600.00 | 69,000.00 | 71,100.00 | 71,100.00 | 1.72% | 446,740 |
| Dec 8, 2025 | 73,800.00 | 76,600.00 | 67,600.00 | 69,900.00 | 69,900.00 | -5.28% | 898,928 |
| Dec 5, 2025 | 81,100.00 | 81,500.00 | 73,800.00 | 73,800.00 | 73,800.00 | -8.78% | 762,332 |
| Dec 4, 2025 | 81,700.00 | 83,600.00 | 74,200.00 | 80,900.00 | 80,900.00 | -2.53% | 815,905 |
| Dec 3, 2025 | 82,900.00 | 85,100.00 | 81,100.00 | 83,000.00 | 83,000.00 | -1.07% | 534,349 |
| Dec 2, 2025 | 75,700.00 | 87,000.00 | 74,300.00 | 83,900.00 | 83,900.00 | 10.83% | 2,142,670 |
| Dec 1, 2025 | 79,200.00 | 84,800.00 | 74,200.00 | 75,700.00 | 75,700.00 | -4.42% | 1,233,768 |
| Nov 28, 2025 | 73,100.00 | 79,900.00 | 71,200.00 | 79,200.00 | 79,200.00 | 7.90% | 1,850,324 |
| Nov 27, 2025 | 76,300.00 | 82,700.00 | 72,000.00 | 73,400.00 | 73,400.00 | -2.78% | 2,361,554 |
| Nov 26, 2025 | 69,600.00 | 76,400.00 | 68,200.00 | 75,500.00 | 75,500.00 | 10.87% | 2,980,797 |
| Nov 25, 2025 | 63,100.00 | 73,900.00 | 61,400.00 | 68,100.00 | 68,100.00 | 10.37% | 3,643,629 |
| Nov 24, 2025 | 64,700.00 | 66,700.00 | 61,600.00 | 61,700.00 | 61,700.00 | -4.64% | 1,222,740 |
| Nov 21, 2025 | 57,000.00 | 69,400.00 | 56,900.00 | 64,700.00 | 64,700.00 | 9.66% | 3,981,629 |
| Nov 20, 2025 | 52,600.00 | 60,300.00 | 51,600.00 | 59,000.00 | 59,000.00 | 14.79% | 3,250,572 |
| Nov 19, 2025 | 50,500.00 | 53,700.00 | 48,700.00 | 51,400.00 | 51,400.00 | 2.39% | 2,153,453 |
| Nov 18, 2025 | 56,700.00 | 57,200.00 | 49,300.00 | 50,200.00 | 50,200.00 | -8.06% | 2,762,253 |
| Nov 17, 2025 | 43,600.00 | 54,600.00 | 42,200.00 | 54,600.00 | 54,600.00 | 29.85% | 3,885,669 |
| Nov 14, 2025 | 41,000.00 | 43,150.00 | 40,400.00 | 42,050.00 | 42,050.00 | 1.45% | 1,646,628 |
| Nov 13, 2025 | 38,000.00 | 45,750.00 | 36,450.00 | 41,450.00 | 41,450.00 | 16.60% | 5,067,065 |
| Nov 12, 2025 | 34,000.00 | 36,500.00 | 33,900.00 | 35,550.00 | 35,550.00 | 5.02% | 892,537 |
| Nov 11, 2025 | 34,800.00 | 36,250.00 | 32,550.00 | 33,850.00 | 33,850.00 | -2.17% | 750,237 |
| Nov 10, 2025 | 35,550.00 | 36,200.00 | 34,000.00 | 34,600.00 | 34,600.00 | -1.98% | 485,020 |
| Nov 7, 2025 | 32,000.00 | 39,750.00 | 32,000.00 | 35,300.00 | 35,300.00 | 4.59% | 2,486,077 |
| Nov 6, 2025 | 40,100.00 | 42,400.00 | 33,550.00 | 33,750.00 | 33,750.00 | -15.09% | 1,976,445 |
| Nov 5, 2025 | 39,800.00 | 40,200.00 | 35,850.00 | 39,750.00 | 39,750.00 | -0.13% | 581,704 |
| Nov 4, 2025 | 38,600.00 | 42,000.00 | 37,500.00 | 39,800.00 | 39,800.00 | 2.58% | 825,758 |
| Nov 3, 2025 | 37,750.00 | 39,200.00 | 36,450.00 | 38,800.00 | 38,800.00 | 2.78% | 612,986 |
| Oct 31, 2025 | 35,400.00 | 37,850.00 | 34,850.00 | 37,750.00 | 37,750.00 | 6.94% | 601,342 |
| Oct 30, 2025 | 34,950.00 | 36,250.00 | 33,450.00 | 35,300.00 | 35,300.00 | 1.00% | 439,719 |
| Oct 29, 2025 | 37,200.00 | 37,750.00 | 34,900.00 | 34,950.00 | 34,950.00 | -4.12% | 616,190 |
| Oct 28, 2025 | 35,000.00 | 37,050.00 | 34,950.00 | 36,450.00 | 36,450.00 | 4.14% | 455,173 |
| Oct 27, 2025 | 36,050.00 | 37,700.00 | 34,200.00 | 35,000.00 | 35,000.00 | -1.41% | 757,749 |
| Oct 24, 2025 | 38,000.00 | 38,050.00 | 35,050.00 | 35,500.00 | 35,500.00 | -5.21% | 818,755 |
| Oct 23, 2025 | 38,200.00 | 38,450.00 | 36,500.00 | 37,450.00 | 37,450.00 | -3.10% | 735,518 |
| Oct 22, 2025 | 33,750.00 | 39,950.00 | 33,700.00 | 38,650.00 | 38,650.00 | 16.07% | 5,944,718 |
| Oct 21, 2025 | 37,650.00 | 37,700.00 | 33,000.00 | 33,300.00 | 33,300.00 | -10.72% | 1,492,864 |
| Oct 20, 2025 | 34,800.00 | 38,300.00 | 34,750.00 | 37,300.00 | 37,300.00 | 7.18% | 3,439,674 |
| Oct 17, 2025 | 34,650.00 | 35,600.00 | 32,000.00 | 34,800.00 | 34,800.00 | 1.16% | 3,226,255 |
| Oct 16, 2025 | 29,200.00 | 37,350.00 | 27,900.00 | 34,400.00 | 34,400.00 | 19.65% | 9,815,726 |
| Oct 15, 2025 | 27,550.00 | 29,450.00 | 27,150.00 | 28,750.00 | 28,750.00 | 3.98% | 1,062,083 |
| Oct 14, 2025 | 29,300.00 | 29,300.00 | 26,900.00 | 27,650.00 | 27,650.00 | -3.66% | 1,133,353 |
| Oct 13, 2025 | 29,650.00 | 32,300.00 | 28,250.00 | 28,700.00 | 28,700.00 | -4.81% | 1,543,333 |
| Oct 10, 2025 | 26,400.00 | 30,850.00 | 25,800.00 | 30,150.00 | 30,150.00 | 11.67% | 3,568,540 |
| Oct 2, 2025 | 27,400.00 | 28,250.00 | 25,000.00 | 27,000.00 | 27,000.00 | -3.74% | 2,930,526 |