CXI Healthcare Technology Group Limited (KOSDAQ:900120)
South Korea
· Delayed Price · Currency is KRW 401.00
-11.00 (-2.67%)
At close: Mar 9, 2026
KOSDAQ:900120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 402.00 | 417.00 | 402.00 | 412.00 | 412.00 | 1.48% | 209,397 |
| Mar 5, 2026 | 406.00 | 432.00 | 397.00 | 406.00 | 406.00 | - | 266,243 |
| Mar 4, 2026 | 421.00 | 424.00 | 355.00 | 406.00 | 406.00 | -4.92% | 554,598 |
| Mar 3, 2026 | 450.00 | 453.00 | 423.00 | 427.00 | 427.00 | -6.77% | 311,876 |
| Feb 27, 2026 | 460.00 | 470.00 | 451.00 | 458.00 | 458.00 | -0.43% | 318,098 |
| Feb 26, 2026 | 477.00 | 480.00 | 459.00 | 460.00 | 460.00 | -3.56% | 353,040 |
| Feb 25, 2026 | 471.00 | 485.00 | 463.00 | 477.00 | 477.00 | 1.27% | 713,231 |
| Feb 24, 2026 | 468.00 | 501.00 | 468.00 | 471.00 | 471.00 | -0.21% | 689,334 |
| Feb 23, 2026 | 442.00 | 497.00 | 439.00 | 472.00 | 472.00 | 6.79% | 1,273,235 |
| Feb 20, 2026 | 464.00 | 482.00 | 434.00 | 442.00 | 442.00 | -5.56% | 1,016,151 |
| Feb 19, 2026 | 503.00 | 503.00 | 453.00 | 468.00 | 468.00 | -6.96% | 1,808,378 |
| Feb 13, 2026 | 678.00 | 716.00 | 477.00 | 503.00 | 503.00 | -8.71% | 17,753,100 |
| Feb 12, 2026 | 528.00 | 551.00 | 521.00 | 551.00 | 551.00 | 4.36% | 772,703 |
| Feb 11, 2026 | 517.00 | 531.00 | 517.00 | 528.00 | 528.00 | 1.15% | 38,675 |
| Feb 10, 2026 | 516.00 | 537.00 | 507.00 | 522.00 | 522.00 | 1.75% | 170,693 |
| Feb 9, 2026 | 510.00 | 524.00 | 508.00 | 513.00 | 513.00 | 0.20% | 140,162 |
| Feb 6, 2026 | 513.00 | 516.00 | 497.00 | 512.00 | 512.00 | -0.19% | 146,040 |
| Feb 5, 2026 | 510.00 | 530.00 | 505.00 | 513.00 | 513.00 | 0.59% | 219,398 |
| Feb 4, 2026 | 492.00 | 535.00 | 491.00 | 510.00 | 510.00 | 4.08% | 409,833 |
| Feb 3, 2026 | 503.00 | 515.00 | 488.00 | 490.00 | 490.00 | -2.58% | 514,885 |
| Feb 2, 2026 | 517.00 | 525.00 | 503.00 | 503.00 | 503.00 | -2.71% | 276,397 |
| Jan 30, 2026 | 515.00 | 535.00 | 509.00 | 517.00 | 517.00 | 0.39% | 128,228 |
| Jan 29, 2026 | 520.00 | 550.00 | 504.00 | 515.00 | 515.00 | 0.19% | 240,071 |
| Jan 28, 2026 | 508.00 | 518.00 | 503.00 | 514.00 | 514.00 | 1.18% | 108,993 |
| Jan 27, 2026 | 510.00 | 518.00 | 504.00 | 508.00 | 508.00 | -0.39% | 136,481 |
| Jan 26, 2026 | 511.00 | 518.00 | 500.00 | 510.00 | 510.00 | -0.20% | 191,928 |
| Jan 23, 2026 | 511.00 | 514.00 | 501.00 | 511.00 | 511.00 | 1.39% | 164,828 |
| Jan 22, 2026 | 487.00 | 540.00 | 487.00 | 504.00 | 504.00 | 3.49% | 687,578 |
| Jan 21, 2026 | 495.00 | 498.00 | 486.00 | 487.00 | 487.00 | -1.62% | 215,014 |
| Jan 20, 2026 | 506.00 | 510.00 | 493.00 | 495.00 | 495.00 | -2.17% | 362,731 |
| Jan 19, 2026 | 498.00 | 507.00 | 494.00 | 506.00 | 506.00 | 1.61% | 122,582 |
| Jan 16, 2026 | 499.00 | 507.00 | 498.00 | 498.00 | 498.00 | -0.20% | 118,646 |
| Jan 15, 2026 | 499.00 | 509.00 | 498.00 | 499.00 | 499.00 | -0.80% | 51,279 |
| Jan 14, 2026 | 498.00 | 511.00 | 498.00 | 503.00 | 503.00 | - | 231,894 |
| Jan 13, 2026 | 507.00 | 512.00 | 500.00 | 503.00 | 503.00 | - | 129,047 |
| Jan 12, 2026 | 495.00 | 517.00 | 494.00 | 503.00 | 503.00 | 1.21% | 109,135 |
| Jan 9, 2026 | 500.00 | 517.00 | 497.00 | 497.00 | 497.00 | -1.39% | 140,243 |
| Jan 8, 2026 | 516.00 | 516.00 | 500.00 | 504.00 | 504.00 | -2.33% | 200,040 |
| Jan 7, 2026 | 538.00 | 545.00 | 502.00 | 516.00 | 516.00 | -4.09% | 96,779 |
| Jan 6, 2026 | 541.00 | 550.00 | 531.00 | 538.00 | 538.00 | -0.37% | 69,518 |
| Jan 5, 2026 | 545.00 | 560.00 | 539.00 | 540.00 | 540.00 | -0.92% | 156,955 |
| Jan 2, 2026 | 529.00 | 565.00 | 529.00 | 545.00 | 545.00 | 3.22% | 134,731 |
| Dec 30, 2025 | 522.00 | 534.00 | 520.00 | 528.00 | 528.00 | - | 127,046 |
| Dec 29, 2025 | 543.00 | 549.00 | 520.00 | 528.00 | 528.00 | -2.40% | 70,976 |
| Dec 26, 2025 | 504.00 | 555.00 | 504.00 | 541.00 | 541.00 | 6.50% | 481,834 |
| Dec 24, 2025 | 505.00 | 513.00 | 499.00 | 508.00 | 508.00 | 1.40% | 167,670 |
| Dec 23, 2025 | 527.00 | 533.00 | 500.00 | 501.00 | 501.00 | -4.93% | 423,633 |
| Dec 22, 2025 | 552.00 | 552.00 | 524.00 | 527.00 | 527.00 | -1.68% | 211,931 |
| Dec 19, 2025 | 540.00 | 556.00 | 529.00 | 536.00 | 536.00 | -0.74% | 76,177 |
| Dec 18, 2025 | 553.00 | 553.00 | 538.00 | 540.00 | 540.00 | -0.55% | 120,378 |
| Dec 17, 2025 | 542.00 | 557.00 | 540.00 | 543.00 | 543.00 | -0.55% | 66,539 |
| Dec 16, 2025 | 554.00 | 566.00 | 543.00 | 546.00 | 546.00 | -1.44% | 157,970 |
| Dec 15, 2025 | 559.00 | 573.00 | 554.00 | 554.00 | 554.00 | -0.89% | 76,910 |
| Dec 12, 2025 | 559.00 | 595.00 | 557.00 | 559.00 | 559.00 | - | 249,914 |
| Dec 11, 2025 | 548.00 | 559.00 | 548.00 | 559.00 | 559.00 | 1.82% | 52,080 |
| Dec 10, 2025 | 553.00 | 565.00 | 547.00 | 549.00 | 549.00 | 0.37% | 59,787 |
| Dec 9, 2025 | 560.00 | 562.00 | 546.00 | 547.00 | 547.00 | -2.32% | 70,501 |
| Dec 8, 2025 | 572.00 | 572.00 | 556.00 | 560.00 | 560.00 | -1.58% | 70,492 |
| Dec 5, 2025 | 559.00 | 582.00 | 554.00 | 569.00 | 569.00 | 1.79% | 185,979 |
| Dec 4, 2025 | 538.00 | 593.00 | 538.00 | 559.00 | 559.00 | 3.14% | 556,772 |
| Dec 3, 2025 | 548.00 | 549.00 | 540.00 | 542.00 | 542.00 | -0.73% | 40,765 |
| Dec 2, 2025 | 540.00 | 547.00 | 528.00 | 546.00 | 546.00 | 2.06% | 152,229 |
| Dec 1, 2025 | 549.00 | 552.00 | 534.00 | 535.00 | 535.00 | -0.19% | 156,615 |
| Nov 28, 2025 | 537.00 | 554.00 | 535.00 | 536.00 | 536.00 | 0.37% | 172,035 |
| Nov 27, 2025 | 552.00 | 554.00 | 534.00 | 534.00 | 534.00 | -3.61% | 166,730 |
| Nov 26, 2025 | 546.00 | 557.00 | 538.00 | 554.00 | 554.00 | 1.47% | 48,135 |
| Nov 25, 2025 | 550.00 | 571.00 | 537.00 | 546.00 | 546.00 | -1.44% | 46,021 |
| Nov 24, 2025 | 573.00 | 573.00 | 553.00 | 554.00 | 554.00 | -2.12% | 102,149 |
| Nov 21, 2025 | 573.00 | 622.00 | 543.00 | 566.00 | 566.00 | 1.62% | 619,892 |
| Nov 20, 2025 | 564.00 | 584.00 | 551.00 | 557.00 | 557.00 | -0.18% | 113,530 |
| Nov 19, 2025 | 537.00 | 604.00 | 522.00 | 558.00 | 558.00 | 2.95% | 546,265 |
| Nov 18, 2025 | 530.00 | 552.00 | 530.00 | 542.00 | 542.00 | 1.69% | 62,592 |
| Nov 17, 2025 | 532.00 | 552.00 | 522.00 | 533.00 | 533.00 | 0.19% | 121,793 |
| Nov 14, 2025 | 532.00 | 551.00 | 527.00 | 532.00 | 532.00 | - | 123,020 |
| Nov 13, 2025 | 532.00 | 544.00 | 527.00 | 532.00 | 532.00 | - | 131,572 |
| Nov 12, 2025 | 527.00 | 541.00 | 525.00 | 532.00 | 532.00 | 1.14% | 356,118 |
| Nov 11, 2025 | 565.00 | 569.00 | 513.00 | 526.00 | 526.00 | -4.88% | 371,726 |
| Nov 10, 2025 | 543.00 | 580.00 | 542.00 | 553.00 | 553.00 | 2.22% | 211,290 |
| Nov 7, 2025 | 566.00 | 581.00 | 533.00 | 541.00 | 541.00 | -5.25% | 464,466 |
| Nov 6, 2025 | 576.00 | 597.00 | 570.00 | 571.00 | 571.00 | -1.55% | 158,774 |
| Nov 5, 2025 | 578.00 | 597.00 | 562.00 | 580.00 | 580.00 | -2.36% | 193,522 |
| Nov 4, 2025 | 621.00 | 622.00 | 592.00 | 594.00 | 594.00 | -4.19% | 240,700 |
| Nov 3, 2025 | 633.00 | 644.00 | 620.00 | 620.00 | 620.00 | -2.52% | 304,246 |
| Oct 31, 2025 | 688.00 | 689.00 | 633.00 | 636.00 | 636.00 | -7.69% | 604,651 |
| Oct 30, 2025 | 675.00 | 730.00 | 653.00 | 689.00 | 689.00 | 3.14% | 1,490,343 |
| Oct 29, 2025 | 676.00 | 699.00 | 661.00 | 668.00 | 668.00 | -0.15% | 165,531 |
| Oct 28, 2025 | 673.00 | 685.00 | 656.00 | 669.00 | 669.00 | -0.59% | 220,196 |
| Oct 27, 2025 | 679.00 | 695.00 | 660.00 | 673.00 | 673.00 | -1.75% | 255,270 |
| Oct 24, 2025 | 690.00 | 735.00 | 681.00 | 685.00 | 685.00 | -1.15% | 912,121 |
| Oct 23, 2025 | 666.00 | 695.00 | 652.00 | 693.00 | 693.00 | 4.05% | 615,302 |
| Oct 22, 2025 | 648.00 | 667.00 | 637.00 | 666.00 | 666.00 | 2.78% | 292,636 |
| Oct 21, 2025 | 625.00 | 675.00 | 625.00 | 648.00 | 648.00 | 0.47% | 392,651 |
| Oct 20, 2025 | 645.00 | 655.00 | 620.00 | 645.00 | 645.00 | 0.16% | 530,062 |
| Oct 17, 2025 | 643.00 | 689.00 | 628.00 | 644.00 | 644.00 | 0.78% | 1,526,989 |
| Oct 16, 2025 | 614.00 | 784.00 | 608.00 | 639.00 | 639.00 | 4.58% | 13,380,560 |
| Oct 15, 2025 | 611.00 | 616.00 | 606.00 | 611.00 | 611.00 | - | 50,610 |
| Oct 14, 2025 | 620.00 | 626.00 | 609.00 | 611.00 | 611.00 | -0.97% | 81,641 |
| Oct 13, 2025 | 622.00 | 629.00 | 615.00 | 617.00 | 617.00 | -0.64% | 81,886 |
| Oct 10, 2025 | 615.00 | 625.00 | 602.00 | 621.00 | 621.00 | 1.47% | 104,420 |
| Oct 2, 2025 | 611.00 | 622.00 | 610.00 | 612.00 | 612.00 | 0.16% | 80,903 |