ROKIT Healthcare Inc. (KOSDAQ:376900)
South Korea
· Delayed Price · Currency is KRW 82,200
-6,000 (-6.80%)
At close: Apr 28, 2026
ROKIT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87,800.00 | 87,800.00 | 78,700.00 | 82,200.00 | 82,200.00 | -6.80% | 525,750 |
| Apr 27, 2026 | 88,400.00 | 89,000.00 | 87,100.00 | 88,200.00 | 88,200.00 | -0.90% | 130,637 |
| Apr 24, 2026 | 88,900.00 | 92,700.00 | 87,500.00 | 89,000.00 | 89,000.00 | -0.56% | 185,668 |
| Apr 23, 2026 | 90,600.00 | 91,400.00 | 86,700.00 | 89,500.00 | 89,500.00 | -1.54% | 252,934 |
| Apr 22, 2026 | 90,800.00 | 93,900.00 | 88,300.00 | 90,900.00 | 90,900.00 | -1.52% | 232,577 |
| Apr 21, 2026 | 95,000.00 | 96,900.00 | 90,200.00 | 92,300.00 | 92,300.00 | -7.33% | 430,215 |
| Apr 20, 2026 | 99,900.00 | 106,400.00 | 99,200.00 | 99,600.00 | 99,600.00 | -2.26% | 200,879 |
| Apr 17, 2026 | 104,600.00 | 104,800.00 | 96,800.00 | 101,900.00 | 101,900.00 | -1.26% | 267,267 |
| Apr 16, 2026 | 104,500.00 | 114,900.00 | 100,600.00 | 103,200.00 | 103,200.00 | -2.37% | 611,634 |
| Apr 15, 2026 | 107,100.00 | 114,900.00 | 103,100.00 | 105,700.00 | 105,700.00 | 2.62% | 449,877 |
| Apr 14, 2026 | 106,000.00 | 108,900.00 | 99,400.00 | 103,000.00 | 103,000.00 | 6.63% | 416,725 |
| Apr 13, 2026 | 88,200.00 | 98,200.00 | 87,700.00 | 96,600.00 | 96,600.00 | 5.92% | 345,254 |
| Apr 10, 2026 | 94,200.00 | 96,100.00 | 86,700.00 | 91,200.00 | 91,200.00 | -2.15% | 343,622 |
| Apr 9, 2026 | 98,000.00 | 99,200.00 | 92,100.00 | 93,200.00 | 93,200.00 | -1.27% | 235,538 |
| Apr 8, 2026 | 100,200.00 | 102,000.00 | 90,300.00 | 94,400.00 | 94,400.00 | -5.41% | 665,627 |
| Apr 7, 2026 | 107,800.00 | 109,000.00 | 95,200.00 | 99,800.00 | 99,800.00 | -5.04% | 558,219 |
| Apr 6, 2026 | 138,600.00 | 139,200.00 | 100,500.00 | 105,100.00 | 105,100.00 | -25.99% | 1,097,097 |
| Apr 3, 2026 | 141,000.00 | 143,100.00 | 130,500.00 | 142,000.00 | 142,000.00 | 3.95% | 278,337 |
| Apr 2, 2026 | 149,200.00 | 152,900.00 | 130,000.00 | 136,600.00 | 136,600.00 | -7.64% | 555,741 |
| Apr 1, 2026 | 132,000.00 | 153,800.00 | 129,900.00 | 147,900.00 | 147,900.00 | 18.51% | 942,122 |
| Mar 31, 2026 | 130,600.00 | 133,400.00 | 124,500.00 | 124,800.00 | 124,800.00 | -3.78% | 363,535 |
| Mar 30, 2026 | 117,500.00 | 152,900.00 | 116,000.00 | 129,700.00 | 129,700.00 | 4.60% | 1,080,073 |
| Mar 27, 2026 | 127,900.00 | 129,300.00 | 120,800.00 | 124,000.00 | 124,000.00 | -4.17% | 306,747 |
| Mar 26, 2026 | 121,000.00 | 130,700.00 | 120,000.00 | 129,400.00 | 129,400.00 | 7.56% | 510,736 |
| Mar 25, 2026 | 127,300.00 | 127,600.00 | 118,000.00 | 120,300.00 | 120,300.00 | -4.45% | 402,825 |
| Mar 24, 2026 | 130,300.00 | 130,700.00 | 117,300.00 | 125,900.00 | 125,900.00 | 0.72% | 411,838 |
| Mar 23, 2026 | 125,300.00 | 131,200.00 | 120,600.00 | 125,000.00 | 125,000.00 | -4.14% | 480,221 |
| Mar 20, 2026 | 130,000.00 | 135,600.00 | 122,000.00 | 130,400.00 | 130,400.00 | 1.32% | 773,650 |
| Mar 19, 2026 | 134,000.00 | 134,200.00 | 122,100.00 | 128,700.00 | 128,700.00 | - | 553,384 |
| Mar 18, 2026 | 111,500.00 | 128,700.00 | 108,400.00 | 128,700.00 | 128,700.00 | 30.00% | 869,541 |
| Mar 17, 2026 | 102,100.00 | 106,200.00 | 98,700.00 | 99,000.00 | 99,000.00 | -4.44% | 251,036 |
| Mar 16, 2026 | 104,000.00 | 106,500.00 | 99,500.00 | 103,600.00 | 103,600.00 | 4.65% | 328,771 |
| Mar 13, 2026 | 98,800.00 | 105,000.00 | 97,800.00 | 99,000.00 | 99,000.00 | -3.04% | 416,750 |
| Mar 12, 2026 | 96,400.00 | 106,400.00 | 96,100.00 | 102,100.00 | 102,100.00 | 5.26% | 876,179 |
| Mar 11, 2026 | 81,500.00 | 98,900.00 | 80,900.00 | 97,000.00 | 97,000.00 | 25.49% | 1,530,895 |
| Mar 10, 2026 | 73,200.00 | 80,500.00 | 66,300.00 | 77,300.00 | 77,300.00 | 13.01% | 1,109,689 |
| Mar 9, 2026 | 71,100.00 | 73,800.00 | 65,200.00 | 68,400.00 | 68,400.00 | -11.74% | 453,307 |
| 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 |