CXI Healthcare Technology Group Limited (KOSDAQ:900120)
South Korea
· Delayed Price · Currency is KRW 569.00
+10.00 (1.79%)
At close: Dec 5, 2025
KOSDAQ:900120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 612.00 | 626.00 | 605.00 | 611.00 | 611.00 | -0.16% | 122,253 |
| Sep 30, 2025 | 619.00 | 620.00 | 604.00 | 612.00 | 612.00 | 1.16% | 98,749 |
| Sep 29, 2025 | 602.00 | 621.00 | 601.00 | 605.00 | 605.00 | 0.50% | 70,941 |
| Sep 26, 2025 | 623.00 | 623.00 | 600.00 | 602.00 | 602.00 | -2.11% | 125,467 |
| Sep 25, 2025 | 629.00 | 629.00 | 600.00 | 615.00 | 615.00 | -0.16% | 208,244 |
| Sep 24, 2025 | 630.00 | 632.00 | 616.00 | 616.00 | 616.00 | -2.22% | 95,505 |
| Sep 23, 2025 | 639.00 | 642.00 | 622.00 | 630.00 | 630.00 | -1.56% | 87,533 |
| Sep 22, 2025 | 644.00 | 645.00 | 614.00 | 640.00 | 640.00 | 1.11% | 144,669 |