Stock listing
KRX:025620 CHA AI Healthkare Co.,Ltd. (차AI헬스케어) 주가
Follow CHA AI Healthkare Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:025620
₩5,060.00 KRW -100.00 (-1.9%)
Close on Oct 30, 2026
- Day range
- ₩5,010.00 – ₩5,360.00 KRWOct 30, 2026
- Volume
- 2,845 sharesOct 30, 2026
- Market cap
- ₩92.06B KRWAt the close on Oct 30, 2026 · price × 18.19M shares outstanding
- 52-week range
- ₩3,795.00 – ₩14,980.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩46.46M KRWMedian day 8,349 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:025620 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,060.00 | -100.00 | -1.9% | ₩5,360.00 | ₩5,360.00 | ₩5,010.00 | 2,845 | |
| ₩5,160.00 | -140.00 | -2.6% | ₩5,480.00 | ₩5,480.00 | ₩5,020.00 | 4,458 | |
| ₩5,300.00 | -50.00 | -0.9% | ₩5,350.00 | ₩5,520.00 | ₩5,220.00 | 5,570 | |
| ₩5,350.00 | +10.00 | +0.2% | ₩5,230.00 | ₩5,390.00 | ₩5,170.00 | 6,898 | |
| ₩5,340.00 | -100.00 | -1.8% | ₩5,440.00 | ₩5,470.00 | ₩4,995.00 | 10,136 | |
| ₩5,440.00 | -40.00 | -0.7% | ₩5,480.00 | ₩5,480.00 | ₩5,230.00 | 5,207 | |
| ₩5,480.00 | +50.00 | +0.9% | ₩5,430.00 | ₩5,540.00 | ₩5,400.00 | 4,065 | |
| ₩5,430.00 | +50.00 | +0.9% | ₩5,440.00 | ₩5,590.00 | ₩5,350.00 | 9,054 | |
| ₩5,380.00 | -20.00 | -0.4% | ₩5,380.00 | ₩5,490.00 | ₩5,340.00 | 6,386 | |
| ₩5,400.00 | +90.00 | +1.7% | ₩5,300.00 | ₩5,460.00 | ₩5,160.00 | 3,337 | |
| ₩5,310.00 | +50.00 | +1.0% | ₩5,260.00 | ₩5,470.00 | ₩5,160.00 | 6,071 | |
| ₩5,260.00 | -50.00 | -0.9% | ₩5,300.00 | ₩5,300.00 | ₩4,950.00 | 11,002 | |
| ₩5,310.00 | -110.00 | -2.0% | ₩5,660.00 | ₩5,660.00 | ₩5,230.00 | 2,332 | |
| ₩5,420.00 | +30.00 | +0.6% | ₩5,490.00 | ₩5,600.00 | ₩5,170.00 | 8,934 | |
| ₩5,390.00 | -160.00 | -2.9% | ₩5,570.00 | ₩5,580.00 | ₩5,150.00 | 10,896 | |
| ₩5,550.00 | +70.00 | +1.3% | ₩5,500.00 | ₩5,580.00 | ₩5,370.00 | 11,036 | |
| ₩5,480.00 | 0.00 | 0.0% | ₩5,370.00 | ₩5,650.00 | ₩5,370.00 | 5,201 | |
| ₩5,480.00 | +240.00 | +4.6% | ₩5,200.00 | ₩5,480.00 | ₩5,100.00 | 23,526 | |
| ₩5,240.00 | +10.00 | +0.2% | ₩5,230.00 | ₩5,240.00 | ₩5,080.00 | 12,936 | |
| ₩5,230.00 | +180.00 | +3.6% | ₩4,990.00 | ₩5,250.00 | ₩4,880.00 | 14,045 | |
| ₩5,050.00 | -110.00 | -2.1% | ₩5,120.00 | ₩5,120.00 | ₩4,980.00 | 2,936 | |
| ₩5,160.00 | +70.00 | +1.4% | ₩5,260.00 | ₩5,260.00 | ₩4,920.00 | 18,636 | |
| ₩5,090.00 | +370.00 | +7.8% | ₩4,745.00 | ₩5,300.00 | ₩4,745.00 | 33,800 | |
| ₩4,720.00 | +30.00 | +0.6% | ₩4,800.00 | ₩4,880.00 | ₩4,690.00 | 16,024 | |
| ₩4,690.00 | -120.00 | -2.5% | ₩4,785.00 | ₩4,785.00 | ₩4,685.00 | 6,612 | |
| ₩4,810.00 | +35.00 | +0.7% | ₩4,770.00 | ₩4,870.00 | ₩4,665.00 | 10,391 | |
| ₩4,775.00 | +110.00 | +2.4% | ₩4,970.00 | ₩4,970.00 | ₩4,640.00 | 8,363 | |
| ₩4,665.00 | -15.00 | -0.3% | ₩4,985.00 | ₩4,985.00 | ₩4,630.00 | 8,334 | |
| ₩4,680.00 | -10.00 | -0.2% | ₩4,830.00 | ₩4,830.00 | ₩4,680.00 | 1,281 | |
| ₩4,690.00 | +40.00 | +0.9% | ₩4,605.00 | ₩4,690.00 | ₩4,575.00 | 3,874 | |
| ₩4,650.00 | -75.00 | -1.6% | ₩4,725.00 | ₩4,725.00 | ₩4,575.00 | 6,542 | |
| ₩4,725.00 | -40.00 | -0.8% | ₩4,730.00 | ₩4,765.00 | ₩4,670.00 | 6,235 | |
| ₩4,765.00 | +65.00 | +1.4% | ₩4,680.00 | ₩4,770.00 | ₩4,655.00 | 2,342 | |
| ₩4,700.00 | +55.00 | +1.2% | ₩4,750.00 | ₩4,750.00 | ₩4,680.00 | 2,669 | |
| ₩4,645.00 | -15.00 | -0.3% | ₩5,000.00 | ₩5,000.00 | ₩4,610.00 | 10,911 | |
| ₩4,660.00 | -140.00 | -2.9% | ₩4,800.00 | ₩4,860.00 | ₩4,660.00 | 9,390 | |
| ₩4,800.00 | +95.00 | +2.0% | ₩4,745.00 | ₩4,835.00 | ₩4,730.00 | 2,772 | |
| ₩4,705.00 | -75.00 | -1.6% | ₩4,850.00 | ₩4,850.00 | ₩4,675.00 | 6,281 | |
| ₩4,780.00 | -240.00 | -4.8% | ₩4,980.00 | ₩5,000.00 | ₩4,770.00 | 12,352 | |
| ₩5,020.00 | -180.00 | -3.5% | ₩5,300.00 | ₩5,600.00 | ₩4,960.00 | 15,672 | |
| ₩5,200.00 | +160.00 | +3.2% | ₩5,200.00 | ₩5,220.00 | ₩4,955.00 | 14,094 | |
| ₩5,040.00 | +105.00 | +2.1% | ₩4,990.00 | ₩5,080.00 | ₩4,835.00 | 4,922 | |
| ₩4,935.00 | -175.00 | -3.4% | ₩5,070.00 | ₩5,140.00 | ₩4,920.00 | 10,015 | |
| ₩5,110.00 | -140.00 | -2.7% | ₩5,250.00 | ₩5,270.00 | ₩4,995.00 | 6,159 | |
| ₩5,250.00 | +345.00 | +7.0% | ₩4,865.00 | ₩5,320.00 | ₩4,710.00 | 10,384 | |
| ₩4,905.00 | +205.00 | +4.4% | ₩4,715.00 | ₩5,150.00 | ₩4,700.00 | 10,041 | |
| ₩4,700.00 | -110.00 | -2.3% | ₩4,825.00 | ₩4,855.00 | ₩4,610.00 | 6,314 | |
| ₩4,810.00 | +110.00 | +2.3% | ₩4,675.00 | ₩4,860.00 | ₩4,675.00 | 3,400 | |
| ₩4,700.00 | -75.00 | -1.6% | ₩4,780.00 | ₩4,920.00 | ₩4,635.00 | 4,381 | |
| ₩4,775.00 | -305.00 | -6.0% | ₩5,000.00 | ₩5,000.00 | ₩4,700.00 | 9,037 | |
| ₩5,080.00 | +40.00 | +0.8% | ₩5,010.00 | ₩5,270.00 | ₩5,010.00 | 12,865 | |
| ₩5,040.00 | -40.00 | -0.8% | ₩5,090.00 | ₩5,130.00 | ₩4,950.00 | 9,346 | |
| ₩5,080.00 | +70.00 | +1.4% | ₩5,110.00 | ₩5,790.00 | ₩4,955.00 | 32,367 | |
| ₩5,010.00 | +160.00 | +3.3% | ₩5,070.00 | ₩5,330.00 | ₩4,900.00 | 26,456 | |
| ₩4,850.00 | +140.00 | +3.0% | ₩4,715.00 | ₩5,060.00 | ₩4,700.00 | 7,250 | |
| ₩4,710.00 | +10.00 | +0.2% | ₩4,700.00 | ₩4,790.00 | ₩4,620.00 | 3,513 | |
| ₩4,700.00 | -10.00 | -0.2% | ₩4,835.00 | ₩4,835.00 | ₩4,645.00 | 2,723 | |
| ₩4,710.00 | +25.00 | +0.5% | ₩4,680.00 | ₩4,875.00 | ₩4,630.00 | 9,998 | |
| ₩4,685.00 | +110.00 | +2.4% | ₩4,670.00 | ₩4,795.00 | ₩4,550.00 | 7,792 | |
| ₩4,575.00 | +285.00 | +6.6% | ₩4,435.00 | ₩4,690.00 | ₩4,285.00 | 9,834 | |
| ₩4,290.00 | +350.00 | +8.9% | ₩3,940.00 | ₩4,380.00 | ₩3,910.00 | 16,482 | |
| ₩3,940.00 | +15.00 | +0.4% | ₩3,925.00 | ₩4,015.00 | ₩3,885.00 | 8,633 |
- Ticker
- KRX:025620
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 20, 2026
Cha Ai Healthkare Wins 1.3 Billion Won Order
Latest news
Cha Ai Healthkare Wins 1.3 Billion Won Order
Mar 20, 2026
Closed ₩9,570.00 (+5.0%) on Mar 20, 2026
CHA AI Healthkare Co.,Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Mar 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about CHA AI Healthkare Co.,Ltd.