CXI Healthcare Technology Group Limited (KOSDAQ:900120)
South Korea
· Delayed Price · Currency is KRW 409.00
+1.00 (0.25%)
At close: Apr 29, 2026
KOSDAQ:900120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 408.00 | 414.00 | 402.00 | 409.00 | 409.00 | 0.25% | 205,441 |
| Apr 28, 2026 | 418.00 | 426.00 | 406.00 | 408.00 | 408.00 | -1.92% | 384,503 |
| Apr 27, 2026 | 429.00 | 444.00 | 405.00 | 416.00 | 416.00 | -3.70% | 737,455 |
| Apr 24, 2026 | 416.00 | 509.00 | 403.00 | 432.00 | 432.00 | 2.86% | 4,616,842 |
| Apr 23, 2026 | 395.00 | 427.00 | 395.00 | 420.00 | 420.00 | 6.33% | 941,494 |
| Apr 22, 2026 | 387.00 | 407.00 | 387.00 | 395.00 | 395.00 | -0.25% | 94,812 |
| Apr 21, 2026 | 398.00 | 399.00 | 387.00 | 396.00 | 396.00 | - | 76,103 |
| Apr 20, 2026 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | -1.00% | 110,725 |
| Apr 17, 2026 | 400.00 | 404.00 | 396.00 | 400.00 | 400.00 | -0.25% | 132,512 |
| Apr 16, 2026 | 402.00 | 409.00 | 395.00 | 401.00 | 401.00 | -0.25% | 99,127 |
| Apr 15, 2026 | 410.00 | 410.00 | 395.00 | 402.00 | 402.00 | -1.95% | 149,648 |
| Apr 14, 2026 | 404.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1.49% | 130,007 |
| Apr 13, 2026 | 389.00 | 405.00 | 389.00 | 404.00 | 404.00 | 0.75% | 85,206 |
| Apr 10, 2026 | 393.00 | 408.00 | 393.00 | 401.00 | 401.00 | 2.56% | 132,204 |
| Apr 9, 2026 | 394.00 | 406.00 | 390.00 | 391.00 | 391.00 | -0.26% | 205,149 |
| Apr 8, 2026 | 386.00 | 395.00 | 380.00 | 392.00 | 392.00 | 4.53% | 225,558 |
| Apr 7, 2026 | 356.00 | 388.00 | 356.00 | 375.00 | 375.00 | 3.31% | 276,335 |
| Apr 6, 2026 | 362.00 | 368.00 | 354.00 | 363.00 | 363.00 | 0.28% | 74,647 |
| Apr 3, 2026 | 359.00 | 366.00 | 355.00 | 362.00 | 362.00 | - | 95,204 |
| Apr 2, 2026 | 362.00 | 369.00 | 358.00 | 362.00 | 362.00 | - | 52,961 |
| Apr 1, 2026 | 353.00 | 365.00 | 353.00 | 362.00 | 362.00 | 2.55% | 191,588 |
| Mar 31, 2026 | 373.00 | 375.00 | 352.00 | 353.00 | 353.00 | -2.75% | 314,836 |
| Mar 30, 2026 | 362.00 | 365.00 | 353.00 | 363.00 | 363.00 | 0.28% | 118,530 |
| Mar 27, 2026 | 366.00 | 370.00 | 348.00 | 362.00 | 362.00 | -1.09% | 130,336 |
| Mar 26, 2026 | 352.00 | 369.00 | 349.00 | 366.00 | 366.00 | 3.98% | 191,500 |
| Mar 25, 2026 | 353.00 | 356.00 | 328.00 | 352.00 | 352.00 | -1.12% | 371,025 |
| Mar 24, 2026 | 409.00 | 409.00 | 324.00 | 356.00 | 356.00 | -16.43% | 1,841,058 |
| Mar 23, 2026 | 395.00 | 433.00 | 395.00 | 426.00 | 426.00 | 0.24% | 284,538 |
| Mar 20, 2026 | 414.00 | 432.00 | 412.00 | 425.00 | 425.00 | 2.66% | 447,833 |
| Mar 19, 2026 | 412.00 | 442.00 | 403.00 | 414.00 | 414.00 | 0.98% | 768,160 |
| Mar 18, 2026 | 404.00 | 434.00 | 402.00 | 410.00 | 410.00 | 1.99% | 650,055 |
| Mar 17, 2026 | 435.00 | 444.00 | 400.00 | 402.00 | 402.00 | -5.41% | 1,050,787 |
| Mar 16, 2026 | 519.00 | 519.00 | 425.00 | 425.00 | 425.00 | -19.96% | 6,494,765 |
| Mar 13, 2026 | 499.00 | 531.00 | 482.00 | 531.00 | 531.00 | 29.83% | 3,532,523 |
| Mar 12, 2026 | 405.00 | 418.00 | 390.00 | 409.00 | 409.00 | 0.49% | 278,729 |
| Mar 11, 2026 | 401.00 | 420.00 | 401.00 | 407.00 | 407.00 | 1.50% | 197,853 |
| Mar 10, 2026 | 402.00 | 409.00 | 399.00 | 401.00 | 401.00 | - | 98,285 |
| Mar 9, 2026 | 412.00 | 412.00 | 381.00 | 401.00 | 401.00 | -2.67% | 134,845 |
| 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 |