ROKIT Healthcare Inc. (KOSDAQ:376900)
South Korea
· Delayed Price · Currency is KRW 73,800
-7,100 (-8.78%)
At close: Dec 5, 2025
ROKIT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 73,100.00 | 79,900.00 | 71,200.00 | 79,200.00 | 79,200.00 | 7.90% | 1,850,324 |
| Nov 27, 2025 | 76,300.00 | 82,700.00 | 72,000.00 | 73,400.00 | 73,400.00 | -2.78% | 2,361,554 |
| Nov 26, 2025 | 69,600.00 | 76,400.00 | 68,200.00 | 75,500.00 | 75,500.00 | 10.87% | 2,980,797 |
| Nov 25, 2025 | 63,100.00 | 73,900.00 | 61,400.00 | 68,100.00 | 68,100.00 | 10.37% | 3,643,629 |
| Nov 24, 2025 | 64,700.00 | 66,700.00 | 61,600.00 | 61,700.00 | 61,700.00 | -4.64% | 1,222,740 |
| Nov 21, 2025 | 57,000.00 | 69,400.00 | 56,900.00 | 64,700.00 | 64,700.00 | 9.66% | 3,981,629 |
| Nov 20, 2025 | 52,600.00 | 60,300.00 | 51,600.00 | 59,000.00 | 59,000.00 | 14.79% | 3,250,572 |
| Nov 19, 2025 | 50,500.00 | 53,700.00 | 48,700.00 | 51,400.00 | 51,400.00 | 2.39% | 2,153,453 |
| Nov 18, 2025 | 56,700.00 | 57,200.00 | 49,300.00 | 50,200.00 | 50,200.00 | -8.06% | 2,762,253 |
| Nov 17, 2025 | 43,600.00 | 54,600.00 | 42,200.00 | 54,600.00 | 54,600.00 | 29.85% | 3,885,669 |
| Nov 14, 2025 | 41,000.00 | 43,150.00 | 40,400.00 | 42,050.00 | 42,050.00 | 1.45% | 1,646,628 |
| Nov 13, 2025 | 38,000.00 | 45,750.00 | 36,450.00 | 41,450.00 | 41,450.00 | 16.60% | 5,067,065 |
| Nov 12, 2025 | 34,000.00 | 36,500.00 | 33,900.00 | 35,550.00 | 35,550.00 | 5.02% | 892,537 |
| Nov 11, 2025 | 34,800.00 | 36,250.00 | 32,550.00 | 33,850.00 | 33,850.00 | -2.17% | 750,237 |
| Nov 10, 2025 | 35,550.00 | 36,200.00 | 34,000.00 | 34,600.00 | 34,600.00 | -1.98% | 485,020 |
| Nov 7, 2025 | 32,000.00 | 39,750.00 | 32,000.00 | 35,300.00 | 35,300.00 | 4.59% | 2,486,077 |
| Nov 6, 2025 | 40,100.00 | 42,400.00 | 33,550.00 | 33,750.00 | 33,750.00 | -15.09% | 1,976,445 |
| Nov 5, 2025 | 39,800.00 | 40,200.00 | 35,850.00 | 39,750.00 | 39,750.00 | -0.13% | 581,704 |
| Nov 4, 2025 | 38,600.00 | 42,000.00 | 37,500.00 | 39,800.00 | 39,800.00 | 2.58% | 825,758 |
| Nov 3, 2025 | 37,750.00 | 39,200.00 | 36,450.00 | 38,800.00 | 38,800.00 | 2.78% | 612,986 |
| Oct 31, 2025 | 35,400.00 | 37,850.00 | 34,850.00 | 37,750.00 | 37,750.00 | 6.94% | 601,342 |
| Oct 30, 2025 | 34,950.00 | 36,250.00 | 33,450.00 | 35,300.00 | 35,300.00 | 1.00% | 439,719 |
| Oct 29, 2025 | 37,200.00 | 37,750.00 | 34,900.00 | 34,950.00 | 34,950.00 | -4.12% | 616,190 |
| Oct 28, 2025 | 35,000.00 | 37,050.00 | 34,950.00 | 36,450.00 | 36,450.00 | 4.14% | 455,173 |
| Oct 27, 2025 | 36,050.00 | 37,700.00 | 34,200.00 | 35,000.00 | 35,000.00 | -1.41% | 757,749 |
| Oct 24, 2025 | 38,000.00 | 38,050.00 | 35,050.00 | 35,500.00 | 35,500.00 | -5.21% | 818,755 |
| Oct 23, 2025 | 38,200.00 | 38,450.00 | 36,500.00 | 37,450.00 | 37,450.00 | -3.10% | 735,518 |
| Oct 22, 2025 | 33,750.00 | 39,950.00 | 33,700.00 | 38,650.00 | 38,650.00 | 16.07% | 5,944,718 |
| Oct 21, 2025 | 37,650.00 | 37,700.00 | 33,000.00 | 33,300.00 | 33,300.00 | -10.72% | 1,492,864 |
| Oct 20, 2025 | 34,800.00 | 38,300.00 | 34,750.00 | 37,300.00 | 37,300.00 | 7.18% | 3,439,674 |
| Oct 17, 2025 | 34,650.00 | 35,600.00 | 32,000.00 | 34,800.00 | 34,800.00 | 1.16% | 3,226,255 |
| Oct 16, 2025 | 29,200.00 | 37,350.00 | 27,900.00 | 34,400.00 | 34,400.00 | 19.65% | 9,815,726 |
| Oct 15, 2025 | 27,550.00 | 29,450.00 | 27,150.00 | 28,750.00 | 28,750.00 | 3.98% | 1,062,083 |
| Oct 14, 2025 | 29,300.00 | 29,300.00 | 26,900.00 | 27,650.00 | 27,650.00 | -3.66% | 1,133,353 |
| Oct 13, 2025 | 29,650.00 | 32,300.00 | 28,250.00 | 28,700.00 | 28,700.00 | -4.81% | 1,543,333 |
| Oct 10, 2025 | 26,400.00 | 30,850.00 | 25,800.00 | 30,150.00 | 30,150.00 | 11.67% | 3,568,540 |
| Oct 2, 2025 | 27,400.00 | 28,250.00 | 25,000.00 | 27,000.00 | 27,000.00 | -3.74% | 2,930,526 |
| Oct 1, 2025 | 26,250.00 | 28,750.00 | 26,150.00 | 28,050.00 | 28,050.00 | 7.68% | 4,058,890 |
| Sep 30, 2025 | 23,150.00 | 27,950.00 | 22,850.00 | 26,050.00 | 26,050.00 | 13.26% | 8,963,638 |
| Sep 29, 2025 | 21,900.00 | 24,050.00 | 21,400.00 | 23,000.00 | 23,000.00 | 6.98% | 4,047,944 |
| Sep 26, 2025 | 20,750.00 | 23,350.00 | 20,350.00 | 21,500.00 | 21,500.00 | 6.17% | 6,846,053 |
| Sep 25, 2025 | 19,000.00 | 21,000.00 | 18,860.00 | 20,250.00 | 20,250.00 | 6.41% | 5,033,750 |
| Sep 24, 2025 | 17,730.00 | 19,990.00 | 17,370.00 | 19,030.00 | 19,030.00 | 7.33% | 6,759,011 |
| Sep 23, 2025 | 17,890.00 | 18,200.00 | 17,510.00 | 17,730.00 | 17,730.00 | -0.78% | 671,243 |
| Sep 22, 2025 | 17,870.00 | 18,140.00 | 17,210.00 | 17,870.00 | 17,870.00 | 0.39% | 766,156 |