Cha AI Healthcare Co., Ltd. (KRX:025620)
South Korea
· Delayed Price · Currency is KRW 8,920.00
-650.00 (-6.79%)
At close: Mar 9, 2026
Cha AI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,970.00 | 9,290.00 | 8,410.00 | 8,920.00 | 8,920.00 | -6.79% | 32,050 |
| Mar 6, 2026 | 9,540.00 | 9,920.00 | 9,350.00 | 9,570.00 | 9,570.00 | 0.31% | 16,834 |
| Mar 5, 2026 | 9,430.00 | 10,090.00 | 8,800.00 | 9,540.00 | 9,540.00 | 8.41% | 35,529 |
| Mar 4, 2026 | 9,850.00 | 9,850.00 | 8,500.00 | 8,800.00 | 8,800.00 | -11.11% | 75,741 |
| Mar 3, 2026 | 10,250.00 | 10,250.00 | 9,890.00 | 9,900.00 | 9,900.00 | -4.35% | 49,615 |
| Feb 27, 2026 | 10,890.00 | 10,890.00 | 10,320.00 | 10,350.00 | 10,350.00 | -1.33% | 30,957 |
| Feb 26, 2026 | 10,940.00 | 10,960.00 | 10,450.00 | 10,490.00 | 10,490.00 | -4.03% | 51,826 |
| Feb 25, 2026 | 10,990.00 | 11,110.00 | 10,820.00 | 10,930.00 | 10,930.00 | -0.36% | 29,996 |
| Feb 24, 2026 | 10,970.00 | 11,000.00 | 10,670.00 | 10,970.00 | 10,970.00 | 1.11% | 29,411 |
| Feb 23, 2026 | 10,930.00 | 11,030.00 | 10,760.00 | 10,850.00 | 10,850.00 | -0.73% | 29,995 |
| Feb 20, 2026 | 10,930.00 | 11,170.00 | 10,710.00 | 10,930.00 | 10,930.00 | - | 34,412 |
| Feb 19, 2026 | 10,910.00 | 11,160.00 | 10,430.00 | 10,930.00 | 10,930.00 | 0.74% | 61,816 |
| Feb 13, 2026 | 11,360.00 | 11,360.00 | 10,830.00 | 10,850.00 | 10,850.00 | -3.98% | 47,039 |
| Feb 12, 2026 | 11,790.00 | 11,790.00 | 11,050.00 | 11,300.00 | 11,300.00 | -1.48% | 58,195 |
| Feb 11, 2026 | 11,980.00 | 11,990.00 | 11,440.00 | 11,470.00 | 11,470.00 | -4.02% | 46,158 |
| Feb 10, 2026 | 11,950.00 | 12,230.00 | 11,840.00 | 11,950.00 | 11,950.00 | - | 26,202 |
| Feb 9, 2026 | 11,460.00 | 11,970.00 | 11,460.00 | 11,950.00 | 11,950.00 | 4.28% | 50,975 |
| Feb 6, 2026 | 11,800.00 | 11,970.00 | 11,250.00 | 11,460.00 | 11,460.00 | -3.86% | 54,895 |
| Feb 5, 2026 | 12,540.00 | 12,790.00 | 11,910.00 | 11,920.00 | 11,920.00 | -4.94% | 59,077 |
| Feb 4, 2026 | 12,530.00 | 12,580.00 | 12,210.00 | 12,540.00 | 12,540.00 | 2.03% | 59,238 |
| Feb 3, 2026 | 12,520.00 | 12,670.00 | 11,900.00 | 12,290.00 | 12,290.00 | 0.66% | 119,885 |
| Feb 2, 2026 | 12,550.00 | 13,460.00 | 11,990.00 | 12,210.00 | 12,210.00 | -4.08% | 206,361 |
| Jan 30, 2026 | 12,430.00 | 13,380.00 | 12,290.00 | 12,730.00 | 12,730.00 | 0.32% | 224,857 |
| Jan 29, 2026 | 10,850.00 | 13,880.00 | 10,810.00 | 12,690.00 | 12,690.00 | 18.82% | 2,139,473 |
| Jan 28, 2026 | 11,110.00 | 11,310.00 | 10,600.00 | 10,680.00 | 10,680.00 | -2.38% | 56,480 |
| Jan 27, 2026 | 11,150.00 | 11,220.00 | 10,700.00 | 10,940.00 | 10,940.00 | -1.88% | 56,643 |
| Jan 26, 2026 | 10,740.00 | 11,200.00 | 10,740.00 | 11,150.00 | 11,150.00 | 4.01% | 63,565 |
| Jan 23, 2026 | 10,410.00 | 10,850.00 | 10,320.00 | 10,720.00 | 10,720.00 | 2.98% | 33,212 |
| Jan 22, 2026 | 10,480.00 | 10,580.00 | 10,350.00 | 10,410.00 | 10,410.00 | -0.67% | 22,529 |
| Jan 21, 2026 | 10,800.00 | 10,800.00 | 10,300.00 | 10,480.00 | 10,480.00 | -3.23% | 29,546 |
| Jan 20, 2026 | 10,730.00 | 11,260.00 | 10,550.00 | 10,830.00 | 10,830.00 | 1.31% | 47,491 |
| Jan 19, 2026 | 11,290.00 | 11,290.00 | 10,500.00 | 10,690.00 | 10,690.00 | -3.69% | 39,590 |
| Jan 16, 2026 | 10,610.00 | 11,250.00 | 10,560.00 | 11,100.00 | 11,100.00 | 5.21% | 58,324 |
| Jan 15, 2026 | 10,840.00 | 10,840.00 | 10,380.00 | 10,550.00 | 10,550.00 | -0.66% | 15,493 |
| Jan 14, 2026 | 10,510.00 | 10,770.00 | 10,460.00 | 10,620.00 | 10,620.00 | 1.05% | 19,752 |
| Jan 13, 2026 | 10,660.00 | 10,660.00 | 10,330.00 | 10,510.00 | 10,510.00 | -1.41% | 22,245 |
| Jan 12, 2026 | 10,310.00 | 10,730.00 | 10,260.00 | 10,660.00 | 10,660.00 | 4.31% | 29,583 |
| Jan 9, 2026 | 10,140.00 | 10,400.00 | 10,040.00 | 10,220.00 | 10,220.00 | 2.10% | 13,350 |
| Jan 8, 2026 | 10,350.00 | 10,350.00 | 9,830.00 | 10,010.00 | 10,010.00 | -1.09% | 25,803 |
| Jan 7, 2026 | 10,170.00 | 10,340.00 | 9,940.00 | 10,120.00 | 10,120.00 | 0.10% | 44,962 |
| Jan 6, 2026 | 10,710.00 | 10,820.00 | 10,080.00 | 10,110.00 | 10,110.00 | -5.60% | 46,225 |
| Jan 5, 2026 | 10,900.00 | 11,150.00 | 10,660.00 | 10,710.00 | 10,710.00 | -1.74% | 22,291 |
| Jan 2, 2026 | 10,620.00 | 11,240.00 | 10,620.00 | 10,900.00 | 10,900.00 | 2.25% | 24,988 |
| Dec 30, 2025 | 10,700.00 | 10,890.00 | 10,560.00 | 10,660.00 | 10,660.00 | -0.37% | 8,860 |
| Dec 29, 2025 | 10,600.00 | 10,800.00 | 10,380.00 | 10,700.00 | 10,700.00 | 2.39% | 16,365 |
| Dec 26, 2025 | 10,690.00 | 10,730.00 | 10,300.00 | 10,450.00 | 10,450.00 | -3.42% | 24,297 |
| Dec 24, 2025 | 10,450.00 | 11,200.00 | 10,450.00 | 10,820.00 | 10,820.00 | 2.85% | 33,415 |
| Dec 23, 2025 | 11,190.00 | 11,190.00 | 10,475.00 | 10,520.00 | 10,520.00 | -2.68% | 25,376 |
| Dec 22, 2025 | 11,380.00 | 11,600.00 | 10,800.00 | 10,810.00 | 10,810.00 | -3.65% | 41,379 |
| Dec 19, 2025 | 11,920.00 | 11,920.00 | 10,640.00 | 11,220.00 | 11,220.00 | -5.87% | 123,009 |
| Dec 18, 2025 | 11,800.00 | 12,260.00 | 11,720.00 | 11,920.00 | 11,920.00 | - | 16,137 |
| Dec 17, 2025 | 12,300.00 | 12,300.00 | 11,910.00 | 11,920.00 | 11,920.00 | -1.57% | 11,522 |
| Dec 16, 2025 | 12,560.00 | 12,560.00 | 11,870.00 | 12,110.00 | 12,110.00 | -1.54% | 40,166 |
| Dec 15, 2025 | 12,640.00 | 12,640.00 | 12,250.00 | 12,300.00 | 12,300.00 | -2.77% | 16,947 |
| Dec 12, 2025 | 12,800.00 | 12,950.00 | 12,640.00 | 12,650.00 | 12,650.00 | -1.17% | 20,321 |
| Dec 11, 2025 | 13,350.00 | 13,400.00 | 12,500.00 | 12,800.00 | 12,800.00 | -3.03% | 53,165 |
| Dec 10, 2025 | 13,750.00 | 13,800.00 | 13,150.00 | 13,200.00 | 13,200.00 | -4.00% | 38,868 |
| Dec 9, 2025 | 13,200.00 | 14,180.00 | 13,200.00 | 13,750.00 | 13,750.00 | 3.31% | 70,125 |
| Dec 8, 2025 | 14,120.00 | 14,430.00 | 13,140.00 | 13,310.00 | 13,310.00 | -5.67% | 89,721 |
| Dec 5, 2025 | 12,430.00 | 14,340.00 | 12,000.00 | 14,110.00 | 14,110.00 | 13.52% | 188,834 |
| Dec 4, 2025 | 12,100.00 | 12,710.00 | 11,990.00 | 12,430.00 | 12,430.00 | 2.73% | 35,744 |
| Dec 3, 2025 | 11,810.00 | 12,160.00 | 11,690.00 | 12,100.00 | 12,100.00 | 1.68% | 30,695 |
| Dec 2, 2025 | 11,330.00 | 12,160.00 | 10,710.00 | 11,900.00 | 11,900.00 | 5.31% | 39,398 |
| Dec 1, 2025 | 11,530.00 | 11,660.00 | 11,010.00 | 11,300.00 | 11,300.00 | -1.99% | 27,968 |
| Nov 28, 2025 | 11,520.00 | 11,870.00 | 11,450.00 | 11,530.00 | 11,530.00 | 0.09% | 31,502 |
| Nov 27, 2025 | 11,800.00 | 11,980.00 | 11,480.00 | 11,520.00 | 11,520.00 | -2.37% | 21,715 |
| Nov 26, 2025 | 11,560.00 | 12,000.00 | 11,550.00 | 11,800.00 | 11,800.00 | 2.16% | 19,121 |
| Nov 25, 2025 | 11,710.00 | 12,070.00 | 11,360.00 | 11,550.00 | 11,550.00 | -4.39% | 43,947 |
| Nov 24, 2025 | 12,510.00 | 12,880.00 | 11,850.00 | 12,080.00 | 12,080.00 | -4.88% | 46,493 |
| Nov 21, 2025 | 12,550.00 | 12,810.00 | 11,870.00 | 12,700.00 | 12,700.00 | 0.55% | 76,300 |
| Nov 20, 2025 | 14,980.00 | 14,980.00 | 12,430.00 | 12,630.00 | 12,630.00 | -9.07% | 168,676 |
| Nov 19, 2025 | 13,420.00 | 14,530.00 | 13,120.00 | 13,890.00 | 13,890.00 | 3.19% | 48,810 |
| Nov 18, 2025 | 12,900.00 | 13,800.00 | 12,900.00 | 13,460.00 | 13,460.00 | 3.46% | 35,896 |
| Nov 17, 2025 | 14,000.00 | 14,000.00 | 12,950.00 | 13,010.00 | 13,010.00 | -3.63% | 32,021 |
| Nov 14, 2025 | 14,010.00 | 14,460.00 | 13,480.00 | 13,500.00 | 13,500.00 | -5.33% | 34,656 |
| Nov 13, 2025 | 13,410.00 | 14,300.00 | 13,240.00 | 14,260.00 | 14,260.00 | 6.34% | 56,674 |
| Nov 12, 2025 | 12,870.00 | 13,920.00 | 12,840.00 | 13,410.00 | 13,410.00 | 4.11% | 50,974 |
| Nov 11, 2025 | 13,040.00 | 13,400.00 | 12,800.00 | 12,880.00 | 12,880.00 | -1.23% | 21,283 |
| Nov 10, 2025 | 12,840.00 | 13,190.00 | 12,760.00 | 13,040.00 | 13,040.00 | 1.56% | 18,725 |
| Nov 7, 2025 | 12,880.00 | 13,440.00 | 12,600.00 | 12,840.00 | 12,840.00 | -0.85% | 49,795 |
| Nov 6, 2025 | 13,130.00 | 13,450.00 | 12,810.00 | 12,950.00 | 12,950.00 | -1.37% | 31,095 |
| Nov 5, 2025 | 12,780.00 | 13,490.00 | 12,560.00 | 13,130.00 | 13,130.00 | 2.74% | 56,551 |
| Nov 4, 2025 | 13,170.00 | 13,310.00 | 12,590.00 | 12,780.00 | 12,780.00 | -2.96% | 74,169 |
| Nov 3, 2025 | 13,660.00 | 13,840.00 | 12,900.00 | 13,170.00 | 13,170.00 | -1.72% | 49,183 |
| Oct 31, 2025 | 13,570.00 | 13,570.00 | 13,000.00 | 13,400.00 | 13,400.00 | -1.25% | 46,022 |
| Oct 30, 2025 | 14,150.00 | 14,660.00 | 13,430.00 | 13,570.00 | 13,570.00 | -2.58% | 132,809 |
| Oct 29, 2025 | 14,980.00 | 14,980.00 | 13,700.00 | 13,930.00 | 13,930.00 | -7.13% | 104,270 |
| Oct 28, 2025 | 14,450.00 | 15,710.00 | 13,890.00 | 15,000.00 | 15,000.00 | 5.93% | 168,392 |
| Oct 27, 2025 | 14,570.00 | 14,900.00 | 13,800.00 | 14,160.00 | 14,160.00 | -2.75% | 98,615 |
| Oct 24, 2025 | 14,210.00 | 14,870.00 | 13,650.00 | 14,560.00 | 14,560.00 | 2.46% | 97,126 |
| Oct 23, 2025 | 13,000.00 | 15,390.00 | 12,780.00 | 14,210.00 | 14,210.00 | 3.65% | 311,939 |
| Oct 22, 2025 | 16,000.00 | 16,240.00 | 13,190.00 | 13,710.00 | 13,710.00 | -14.53% | 478,953 |
| Oct 21, 2025 | 16,580.00 | 16,750.00 | 15,720.00 | 16,040.00 | 16,040.00 | -3.02% | 160,330 |
| Oct 20, 2025 | 14,650.00 | 16,790.00 | 14,630.00 | 16,540.00 | 16,540.00 | 10.27% | 396,505 |
| Oct 17, 2025 | 13,650.00 | 16,420.00 | 13,290.00 | 15,000.00 | 15,000.00 | 9.89% | 637,141 |
| Oct 16, 2025 | 12,940.00 | 14,800.00 | 12,710.00 | 13,650.00 | 13,650.00 | 5.57% | 477,822 |
| Oct 15, 2025 | 12,000.00 | 12,930.00 | 11,750.00 | 12,930.00 | 12,930.00 | 7.75% | 201,151 |
| Oct 14, 2025 | 12,550.00 | 12,550.00 | 11,900.00 | 12,000.00 | 12,000.00 | -4.38% | 137,808 |
| Oct 13, 2025 | 13,210.00 | 13,640.00 | 12,200.00 | 12,550.00 | 12,550.00 | -3.09% | 208,634 |
| Oct 10, 2025 | 13,810.00 | 14,340.00 | 12,690.00 | 12,950.00 | 12,950.00 | -7.43% | 497,003 |