Cha AI Healthcare Co., Ltd. (KRX:025620)
South Korea
· Delayed Price · Currency is KRW 8,870.00
+50.00 (0.57%)
Apr 29, 2026, 3:30 PM KST
Cha AI Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,090.00 | 9,090.00 | 8,810.00 | 8,870.00 | 8,870.00 | 0.57% | 6,428 |
| Apr 28, 2026 | 9,010.00 | 9,040.00 | 8,810.00 | 8,820.00 | 8,820.00 | -1.56% | 27,845 |
| Apr 27, 2026 | 9,020.00 | 9,200.00 | 8,940.00 | 8,960.00 | 8,960.00 | -0.55% | 17,080 |
| Apr 24, 2026 | 8,880.00 | 9,180.00 | 8,880.00 | 9,010.00 | 9,010.00 | 1.58% | 19,101 |
| Apr 23, 2026 | 8,950.00 | 9,210.00 | 8,820.00 | 8,870.00 | 8,870.00 | -0.89% | 18,175 |
| Apr 22, 2026 | 9,230.00 | 9,230.00 | 8,890.00 | 8,950.00 | 8,950.00 | -1.21% | 27,499 |
| Apr 21, 2026 | 9,500.00 | 9,500.00 | 9,050.00 | 9,060.00 | 9,060.00 | -3.10% | 31,384 |
| Apr 20, 2026 | 9,660.00 | 9,660.00 | 9,320.00 | 9,350.00 | 9,350.00 | -3.21% | 12,360 |
| Apr 17, 2026 | 9,730.00 | 9,730.00 | 9,530.00 | 9,660.00 | 9,660.00 | -0.51% | 16,638 |
| Apr 16, 2026 | 9,580.00 | 9,780.00 | 9,430.00 | 9,710.00 | 9,710.00 | 3.85% | 14,236 |
| Apr 15, 2026 | 9,450.00 | 9,630.00 | 9,310.00 | 9,350.00 | 9,350.00 | -0.95% | 17,726 |
| Apr 14, 2026 | 9,200.00 | 9,690.00 | 9,200.00 | 9,440.00 | 9,440.00 | 1.61% | 8,860 |
| Apr 13, 2026 | 9,680.00 | 9,680.00 | 9,150.00 | 9,290.00 | 9,290.00 | -2.21% | 5,789 |
| Apr 10, 2026 | 9,370.00 | 9,700.00 | 9,370.00 | 9,500.00 | 9,500.00 | 0.53% | 7,992 |
| Apr 9, 2026 | 9,430.00 | 9,480.00 | 9,160.00 | 9,450.00 | 9,450.00 | 0.21% | 9,600 |
| Apr 8, 2026 | 9,100.00 | 9,510.00 | 9,090.00 | 9,430.00 | 9,430.00 | 6.07% | 12,552 |
| Apr 7, 2026 | 8,860.00 | 9,050.00 | 8,750.00 | 8,890.00 | 8,890.00 | 1.83% | 18,835 |
| Apr 6, 2026 | 8,840.00 | 8,920.00 | 8,600.00 | 8,730.00 | 8,730.00 | -1.24% | 9,402 |
| Apr 3, 2026 | 9,090.00 | 9,130.00 | 8,830.00 | 8,840.00 | 8,840.00 | -2.64% | 11,558 |
| Apr 2, 2026 | 9,320.00 | 9,340.00 | 8,920.00 | 9,080.00 | 9,080.00 | -1.84% | 11,558 |
| Apr 1, 2026 | 9,200.00 | 9,450.00 | 9,130.00 | 9,250.00 | 9,250.00 | 2.78% | 14,940 |
| Mar 31, 2026 | 9,240.00 | 9,240.00 | 8,840.00 | 9,000.00 | 9,000.00 | -2.07% | 8,455 |
| Mar 30, 2026 | 9,110.00 | 9,230.00 | 9,000.00 | 9,190.00 | 9,190.00 | 0.11% | 7,235 |
| Mar 27, 2026 | 9,300.00 | 9,680.00 | 9,020.00 | 9,180.00 | 9,180.00 | -1.29% | 7,862 |
| Mar 26, 2026 | 9,220.00 | 9,690.00 | 9,220.00 | 9,300.00 | 9,300.00 | 0.87% | 14,759 |
| Mar 25, 2026 | 9,160.00 | 9,530.00 | 9,160.00 | 9,220.00 | 9,220.00 | -0.32% | 10,078 |
| Mar 24, 2026 | 9,480.00 | 9,480.00 | 9,020.00 | 9,250.00 | 9,250.00 | 0.76% | 5,500 |
| Mar 23, 2026 | 9,770.00 | 9,770.00 | 9,150.00 | 9,180.00 | 9,180.00 | -4.08% | 8,878 |
| Mar 20, 2026 | 9,110.00 | 9,760.00 | 9,040.00 | 9,570.00 | 9,570.00 | 5.05% | 8,566 |
| Mar 19, 2026 | 9,360.00 | 9,360.00 | 9,000.00 | 9,110.00 | 9,110.00 | -2.67% | 15,042 |
| Mar 18, 2026 | 9,790.00 | 9,790.00 | 9,200.00 | 9,360.00 | 9,360.00 | -0.64% | 5,917 |
| Mar 17, 2026 | 9,400.00 | 9,570.00 | 9,390.00 | 9,420.00 | 9,420.00 | 0.21% | 6,874 |
| Mar 16, 2026 | 9,570.00 | 9,640.00 | 9,270.00 | 9,400.00 | 9,400.00 | -2.08% | 8,451 |
| Mar 13, 2026 | 9,370.00 | 9,650.00 | 9,300.00 | 9,600.00 | 9,600.00 | 1.69% | 4,233 |
| Mar 12, 2026 | 9,490.00 | 9,900.00 | 9,310.00 | 9,440.00 | 9,440.00 | -0.53% | 11,205 |
| Mar 11, 2026 | 9,110.00 | 9,700.00 | 9,110.00 | 9,490.00 | 9,490.00 | 4.17% | 14,840 |
| Mar 10, 2026 | 9,030.00 | 9,350.00 | 9,020.00 | 9,110.00 | 9,110.00 | 2.13% | 15,263 |
| 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% | 16,839 |
| Mar 5, 2026 | 9,430.00 | 10,090.00 | 8,800.00 | 9,540.00 | 9,540.00 | 8.41% | 35,664 |
| Mar 4, 2026 | 9,850.00 | 9,850.00 | 8,500.00 | 8,800.00 | 8,800.00 | -11.11% | 75,800 |
| Mar 3, 2026 | 10,250.00 | 10,250.00 | 9,890.00 | 9,900.00 | 9,900.00 | -4.35% | 49,625 |
| Feb 27, 2026 | 10,890.00 | 10,890.00 | 10,320.00 | 10,350.00 | 10,350.00 | -1.33% | 31,284 |
| Feb 26, 2026 | 10,940.00 | 10,960.00 | 10,450.00 | 10,490.00 | 10,490.00 | -4.03% | 52,087 |
| Feb 25, 2026 | 10,990.00 | 11,110.00 | 10,820.00 | 10,930.00 | 10,930.00 | -0.36% | 30,010 |
| 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% | 30,009 |
| 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% | 61,823 |
| Feb 13, 2026 | 11,360.00 | 11,360.00 | 10,830.00 | 10,850.00 | 10,850.00 | -3.98% | 47,227 |
| 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% | 46,393 |
| Feb 10, 2026 | 11,950.00 | 12,230.00 | 11,840.00 | 11,950.00 | 11,950.00 | - | 26,229 |
| Feb 9, 2026 | 11,460.00 | 11,970.00 | 11,460.00 | 11,950.00 | 11,950.00 | 4.28% | 51,274 |
| Feb 6, 2026 | 11,800.00 | 11,970.00 | 11,250.00 | 11,460.00 | 11,460.00 | -3.86% | 55,302 |
| Feb 5, 2026 | 12,540.00 | 12,790.00 | 11,910.00 | 11,920.00 | 11,920.00 | -4.94% | 59,856 |
| Feb 4, 2026 | 12,530.00 | 12,580.00 | 12,210.00 | 12,540.00 | 12,540.00 | 2.03% | 60,113 |
| 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% | 206,845 |
| Jan 30, 2026 | 12,430.00 | 13,380.00 | 12,290.00 | 12,730.00 | 12,730.00 | 0.32% | 225,920 |
| Jan 29, 2026 | 10,850.00 | 13,880.00 | 10,810.00 | 12,690.00 | 12,690.00 | 18.82% | 2,145,081 |
| Jan 28, 2026 | 11,110.00 | 11,310.00 | 10,600.00 | 10,680.00 | 10,680.00 | -2.38% | 56,688 |
| Jan 27, 2026 | 11,150.00 | 11,220.00 | 10,700.00 | 10,940.00 | 10,940.00 | -1.88% | 56,663 |
| Jan 26, 2026 | 10,740.00 | 11,200.00 | 10,740.00 | 11,150.00 | 11,150.00 | 4.01% | 63,915 |
| 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% | 22,549 |
| Jan 21, 2026 | 10,800.00 | 10,800.00 | 10,300.00 | 10,480.00 | 10,480.00 | -3.23% | 29,563 |
| Jan 20, 2026 | 10,730.00 | 11,260.00 | 10,550.00 | 10,830.00 | 10,830.00 | 1.31% | 47,903 |
| Jan 19, 2026 | 11,290.00 | 11,290.00 | 10,500.00 | 10,690.00 | 10,690.00 | -3.69% | 39,647 |
| Jan 16, 2026 | 10,610.00 | 11,250.00 | 10,560.00 | 11,100.00 | 11,100.00 | 5.21% | 58,882 |
| Jan 15, 2026 | 10,840.00 | 10,840.00 | 10,380.00 | 10,550.00 | 10,550.00 | -0.66% | 15,638 |
| Jan 14, 2026 | 10,510.00 | 10,770.00 | 10,460.00 | 10,620.00 | 10,620.00 | 1.05% | 20,306 |
| Jan 13, 2026 | 10,660.00 | 10,660.00 | 10,330.00 | 10,510.00 | 10,510.00 | -1.41% | 22,568 |
| Jan 12, 2026 | 10,310.00 | 10,730.00 | 10,260.00 | 10,660.00 | 10,660.00 | 4.31% | 29,606 |
| Jan 9, 2026 | 10,140.00 | 10,400.00 | 10,040.00 | 10,220.00 | 10,220.00 | 2.10% | 13,499 |
| 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% | 44,993 |
| Jan 6, 2026 | 10,710.00 | 10,820.00 | 10,080.00 | 10,110.00 | 10,110.00 | -5.60% | 46,330 |
| 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% | 24,993 |
| 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% | 16,391 |
| Dec 26, 2025 | 10,690.00 | 10,730.00 | 10,300.00 | 10,450.00 | 10,450.00 | -3.42% | 24,307 |
| 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% | 25,396 |
| Dec 22, 2025 | 11,380.00 | 11,600.00 | 10,800.00 | 10,810.00 | 10,810.00 | -3.65% | 41,380 |
| 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 | - | 16,206 |
| Dec 17, 2025 | 12,300.00 | 12,300.00 | 11,910.00 | 11,920.00 | 11,920.00 | -1.57% | 11,575 |
| Dec 16, 2025 | 12,560.00 | 12,560.00 | 11,870.00 | 12,110.00 | 12,110.00 | -1.54% | 40,173 |
| 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% | 20,336 |
| Dec 11, 2025 | 13,350.00 | 13,400.00 | 12,500.00 | 12,800.00 | 12,800.00 | -3.03% | 53,464 |
| 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% | 70,254 |
| 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% | 39,401 |