Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 29,000.00 | 30,000.00 | 28,450.00 | 29,950.00 | 29,950.00 | 667 |
| 2026-10-16 | 27,500.00 | 29,200.00 | 26,700.00 | 29,200.00 | 29,200.00 | 618 |
| 2026-10-15 | 27,350.00 | 28,000.00 | 27,150.00 | 27,800.00 | 27,800.00 | 817 |
| 2026-10-14 | 28,600.00 | 29,250.00 | 28,600.00 | 28,750.00 | 28,750.00 | 521 |
| 2026-10-13 | 29,400.00 | 29,500.00 | 28,200.00 | 29,500.00 | 29,500.00 | 1,361 |
| 2026-10-12 | 29,200.00 | 30,050.00 | 29,000.00 | 29,400.00 | 29,400.00 | 1,248 |
| 2026-10-08 | 29,900.00 | 30,400.00 | 29,200.00 | 29,200.00 | 29,200.00 | 887 |
| 2026-10-07 | 30,650.00 | 30,650.00 | 29,900.00 | 29,900.00 | 29,900.00 | 234 |
| 2026-10-06 | 29,150.00 | 31,150.00 | 29,150.00 | 31,150.00 | 31,150.00 | 311 |
| 2026-10-02 | 29,650.00 | 31,000.00 | 29,100.00 | 29,500.00 | 29,500.00 | 657 |
| 2026-10-01 | 28,500.00 | 32,150.00 | 28,500.00 | 29,650.00 | 29,650.00 | 884 |
| 2026-09-30 | 30,100.00 | 30,100.00 | 29,200.00 | 29,500.00 | 29,500.00 | 41 |
| 2026-09-29 | 29,950.00 | 30,300.00 | 29,250.00 | 30,300.00 | 30,300.00 | 216 |
| 2026-09-28 | 29,300.00 | 30,950.00 | 29,050.00 | 29,950.00 | 29,950.00 | 382 |
| 2026-09-23 | 29,700.00 | 30,050.00 | 29,400.00 | 29,500.00 | 29,500.00 | 567 |
| 2026-09-22 | 29,850.00 | 30,800.00 | 29,850.00 | 29,950.00 | 29,950.00 | 1,270 |
| 2026-09-21 | 30,650.00 | 31,000.00 | 29,650.00 | 30,200.00 | 30,200.00 | 719 |
| 2026-09-18 | 30,650.00 | 31,150.00 | 29,700.00 | 31,150.00 | 31,150.00 | 801 |
| 2026-09-17 | 30,000.00 | 30,900.00 | 30,000.00 | 30,400.00 | 30,400.00 | 214 |
| 2026-09-16 | 31,700.00 | 31,750.00 | 30,900.00 | 30,900.00 | 30,900.00 | 562 |
| 2026-09-15 | 30,850.00 | 32,500.00 | 30,300.00 | 32,500.00 | 32,500.00 | 761 |
| 2026-09-14 | 31,100.00 | 32,250.00 | 30,550.00 | 30,850.00 | 30,850.00 | 1,497 |
| 2026-09-11 | 33,300.00 | 33,300.00 | 30,500.00 | 31,100.00 | 31,100.00 | 847 |
| 2026-09-10 | 32,900.00 | 32,900.00 | 30,950.00 | 32,000.00 | 32,000.00 | 445 |
| 2026-09-09 | 30,550.00 | 33,150.00 | 30,200.00 | 31,200.00 | 31,200.00 | 1,141 |
| 2026-09-08 | 32,800.00 | 32,800.00 | 31,150.00 | 31,200.00 | 31,200.00 | 1,160 |
| 2026-09-07 | 32,650.00 | 34,700.00 | 32,100.00 | 32,100.00 | 32,100.00 | 1,388 |
| 2026-09-04 | 33,100.00 | 33,300.00 | 32,650.00 | 32,700.00 | 32,700.00 | 473 |
| 2026-09-03 | 32,150.00 | 34,150.00 | 31,950.00 | 33,800.00 | 33,800.00 | 1,861 |
| 2026-09-02 | 33,500.00 | 33,500.00 | 32,100.00 | 32,150.00 | 32,150.00 | 793 |
| 2026-09-01 | 31,950.00 | 34,300.00 | 31,900.00 | 34,250.00 | 34,250.00 | 492 |
| 2026-08-31 | 33,900.00 | 33,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 965 |
| 2026-08-28 | 32,600.00 | 34,700.00 | 32,600.00 | 34,150.00 | 34,150.00 | 2,188 |
| 2026-08-27 | 34,150.00 | 34,750.00 | 32,400.00 | 33,600.00 | 33,600.00 | 1,695 |
| 2026-08-26 | 33,050.00 | 34,500.00 | 33,000.00 | 34,000.00 | 34,000.00 | 1,927 |
| 2026-08-25 | 34,500.00 | 34,500.00 | 32,300.00 | 33,300.00 | 33,300.00 | 1,859 |
| 2026-08-24 | 35,250.00 | 35,350.00 | 31,750.00 | 34,850.00 | 34,850.00 | 4,426 |
| 2026-08-21 | 36,100.00 | 37,400.00 | 32,700.00 | 35,350.00 | 35,350.00 | 6,574 |
| 2026-08-20 | 33,200.00 | 35,450.00 | 32,100.00 | 35,350.00 | 35,350.00 | 12,578 |
| 2026-08-19 | 33,400.00 | 33,500.00 | 32,250.00 | 33,450.00 | 33,450.00 | 1,284 |
| 2026-08-18 | 31,850.00 | 33,450.00 | 30,850.00 | 33,400.00 | 33,400.00 | 3,597 |
| 2026-08-14 | 31,550.00 | 32,050.00 | 31,500.00 | 31,900.00 | 31,900.00 | 1,130 |
| 2026-08-13 | 31,350.00 | 32,200.00 | 31,200.00 | 31,900.00 | 31,900.00 | 1,518 |
| 2026-08-12 | 30,800.00 | 32,150.00 | 30,500.00 | 31,600.00 | 31,600.00 | 3,078 |
| 2026-08-11 | 30,600.00 | 31,650.00 | 30,000.00 | 31,450.00 | 31,450.00 | 1,777 |
| 2026-08-10 | 31,000.00 | 31,000.00 | 30,350.00 | 30,750.00 | 30,750.00 | 538 |
| 2026-08-07 | 31,000.00 | 31,150.00 | 30,300.00 | 31,150.00 | 31,150.00 | 1,230 |
| 2026-08-06 | 31,250.00 | 31,500.00 | 30,150.00 | 31,050.00 | 31,050.00 | 4,777 |
| 2026-08-05 | 29,550.00 | 32,050.00 | 29,550.00 | 31,500.00 | 31,500.00 | 10,056 |
| 2026-08-04 | 28,450.00 | 29,750.00 | 27,400.00 | 29,550.00 | 29,550.00 | 3,491 |
| 2026-08-03 | 28,000.00 | 28,100.00 | 27,000.00 | 28,000.00 | 28,000.00 | 16,867 |
| 2026-07-31 | 27,100.00 | 27,450.00 | 26,500.00 | 27,450.00 | 27,450.00 | 2,862 |
| 2026-07-30 | 25,450.00 | 27,200.00 | 25,200.00 | 26,850.00 | 26,850.00 | 1,604 |
| 2026-07-29 | 27,350.00 | 27,350.00 | 25,100.00 | 25,650.00 | 25,650.00 | 1,879 |
| 2026-07-28 | 26,050.00 | 27,400.00 | 25,550.00 | 27,400.00 | 27,400.00 | 1,251 |
| 2026-07-27 | 26,350.00 | 27,500.00 | 26,350.00 | 26,700.00 | 26,700.00 | 592 |
| 2026-07-24 | 25,900.00 | 27,850.00 | 25,600.00 | 26,550.00 | 26,550.00 | 1,237 |
| 2026-07-23 | 27,400.00 | 27,450.00 | 25,850.00 | 27,000.00 | 27,000.00 | 1,157 |
| 2026-07-22 | 26,350.00 | 27,100.00 | 25,200.00 | 25,400.00 | 25,400.00 | 2,136 |
| 2026-07-21 | 27,450.00 | 27,500.00 | 26,100.00 | 26,350.00 | 26,350.00 | 2,830 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.