Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20,900.00 | 20,900.00 | 20,300.00 | 20,300.00 | 18,668.33 | 428 |
| 2024-07-24 | 20,400.00 | 20,450.00 | 20,350.00 | 20,400.00 | 18,760.29 | 74 |
| 2024-07-23 | 20,500.00 | 20,600.00 | 20,350.00 | 20,400.00 | 18,760.29 | 187 |
| 2024-07-22 | 20,700.00 | 20,850.00 | 20,400.00 | 20,500.00 | 18,852.25 | 717 |
| 2024-07-19 | 20,750.00 | 20,750.00 | 20,350.00 | 20,700.00 | 19,036.18 | 1,307 |
| 2024-07-18 | 20,800.00 | 20,800.00 | 20,500.00 | 20,750.00 | 19,082.16 | 665 |
| 2024-07-17 | 20,900.00 | 21,050.00 | 20,600.00 | 20,600.00 | 18,944.21 | 589 |
| 2024-07-16 | 20,900.00 | 20,900.00 | 20,600.00 | 20,900.00 | 19,220.10 | 739 |
| 2024-07-15 | 20,800.00 | 22,000.00 | 20,550.00 | 20,900.00 | 19,220.10 | 643 |
| 2024-07-12 | 20,700.00 | 20,900.00 | 20,550.00 | 20,800.00 | 19,128.14 | 525 |
| 2024-07-11 | 20,850.00 | 21,000.00 | 20,700.00 | 20,700.00 | 19,036.18 | 222 |
| 2024-07-10 | 20,600.00 | 21,000.00 | 20,550.00 | 20,850.00 | 19,174.12 | 477 |
| 2024-07-09 | 20,750.00 | 20,750.00 | 20,550.00 | 20,700.00 | 19,036.18 | 401 |
| 2024-07-08 | 20,700.00 | 20,850.00 | 20,600.00 | 20,700.00 | 19,036.18 | 431 |
| 2024-07-05 | 20,900.00 | 20,950.00 | 20,600.00 | 20,900.00 | 19,220.10 | 595 |
| 2024-07-04 | 20,950.00 | 21,000.00 | 20,850.00 | 21,000.00 | 19,312.06 | 398 |
| 2024-07-03 | 20,950.00 | 21,200.00 | 20,950.00 | 21,150.00 | 19,450.01 | 686 |
| 2024-07-02 | 20,900.00 | 21,150.00 | 20,800.00 | 21,150.00 | 19,450.01 | 551 |
| 2024-07-01 | 21,150.00 | 21,150.00 | 20,850.00 | 20,900.00 | 19,220.10 | 480 |
| 2024-06-28 | 20,950.00 | 21,150.00 | 20,800.00 | 21,150.00 | 19,450.01 | 155 |
| 2024-06-27 | 21,150.00 | 21,150.00 | 20,850.00 | 20,950.00 | 19,266.08 | 586 |
| 2024-06-26 | 21,350.00 | 21,350.00 | 20,850.00 | 21,150.00 | 19,450.01 | 1,799 |
| 2024-06-25 | 21,350.00 | 21,400.00 | 21,300.00 | 21,350.00 | 19,633.93 | 339 |
| 2024-06-24 | 21,150.00 | 22,350.00 | 21,150.00 | 21,400.00 | 19,679.91 | 1,546 |
| 2024-06-21 | 21,200.00 | 21,300.00 | 21,000.00 | 21,200.00 | 19,495.99 | 241 |
| 2024-06-20 | 21,400.00 | 21,400.00 | 21,050.00 | 21,150.00 | 19,450.01 | 635 |
| 2024-06-19 | 21,100.00 | 21,400.00 | 21,050.00 | 21,250.00 | 19,541.97 | 661 |
| 2024-06-18 | 20,900.00 | 21,350.00 | 20,900.00 | 21,100.00 | 19,404.02 | 642 |
| 2024-06-17 | 20,850.00 | 21,350.00 | 20,850.00 | 21,050.00 | 19,358.04 | 950 |
| 2024-06-14 | 21,150.00 | 21,300.00 | 20,800.00 | 21,000.00 | 19,312.06 | 1,145 |
| 2024-06-13 | 20,950.00 | 21,200.00 | 20,850.00 | 21,000.00 | 19,312.06 | 592 |
| 2024-06-12 | 21,000.00 | 21,250.00 | 20,700.00 | 20,900.00 | 19,220.10 | 886 |
| 2024-06-11 | 21,550.00 | 21,550.00 | 20,700.00 | 21,000.00 | 19,312.06 | 1,007 |
| 2024-06-10 | 20,950.00 | 21,250.00 | 20,800.00 | 20,900.00 | 19,220.10 | 705 |
| 2024-06-07 | 21,000.00 | 21,200.00 | 20,900.00 | 20,900.00 | 19,220.10 | 166 |
| 2024-06-05 | 20,750.00 | 21,250.00 | 20,700.00 | 20,950.00 | 19,266.08 | 1,704 |
| 2024-06-04 | 21,850.00 | 21,850.00 | 20,600.00 | 20,750.00 | 19,082.16 | 969 |
| 2024-06-03 | 21,450.00 | 21,450.00 | 20,650.00 | 20,700.00 | 19,036.18 | 1,308 |
| 2024-05-31 | 20,950.00 | 21,200.00 | 20,450.00 | 20,550.00 | 18,898.23 | 2,222 |
| 2024-05-30 | 20,950.00 | 21,250.00 | 20,800.00 | 20,950.00 | 19,266.08 | 1,165 |
| 2024-05-29 | 21,400.00 | 21,400.00 | 20,800.00 | 20,950.00 | 19,266.08 | 783 |
| 2024-05-28 | 21,150.00 | 21,600.00 | 21,050.00 | 21,300.00 | 19,587.95 | 1,231 |
| 2024-05-27 | 21,150.00 | 21,450.00 | 21,000.00 | 21,150.00 | 19,450.01 | 710 |
| 2024-05-24 | 21,850.00 | 21,850.00 | 20,800.00 | 21,150.00 | 19,450.01 | 1,056 |
| 2024-05-23 | 20,500.00 | 20,950.00 | 20,500.00 | 20,950.00 | 19,266.08 | 1,602 |
| 2024-05-22 | 21,500.00 | 21,500.00 | 20,600.00 | 20,600.00 | 18,944.21 | 2,326 |
| 2024-05-21 | 20,700.00 | 21,200.00 | 20,350.00 | 21,200.00 | 19,495.99 | 2,840 |
| 2024-05-20 | 21,600.00 | 21,600.00 | 20,500.00 | 20,700.00 | 19,036.18 | 1,859 |
| 2024-05-17 | 20,650.00 | 21,000.00 | 20,600.00 | 20,800.00 | 19,128.14 | 188 |
| 2024-05-16 | 21,050.00 | 21,100.00 | 20,650.00 | 20,650.00 | 18,990.20 | 822 |
| 2024-05-14 | 20,450.00 | 21,150.00 | 20,450.00 | 20,950.00 | 19,266.08 | 2,325 |
| 2024-05-13 | 20,400.00 | 20,800.00 | 20,400.00 | 20,450.00 | 18,806.27 | 450 |
| 2024-05-10 | 21,000.00 | 21,000.00 | 20,300.00 | 20,400.00 | 18,760.29 | 1,185 |
| 2024-05-09 | 21,950.00 | 21,950.00 | 20,500.00 | 20,500.00 | 18,852.25 | 311 |
| 2024-05-08 | 20,400.00 | 20,800.00 | 19,950.00 | 20,650.00 | 18,990.20 | 2,215 |
| 2024-05-07 | 20,550.00 | 20,550.00 | 20,200.00 | 20,200.00 | 18,576.37 | 1,058 |
| 2024-05-03 | 20,000.00 | 20,450.00 | 20,000.00 | 20,250.00 | 18,622.35 | 1,920 |
| 2024-05-02 | 20,150.00 | 20,300.00 | 20,100.00 | 20,150.00 | 18,530.38 | 243 |
| 2024-04-30 | 20,350.00 | 20,350.00 | 20,150.00 | 20,350.00 | 18,714.31 | 528 |
| 2024-04-29 | 20,000.00 | 20,550.00 | 20,000.00 | 20,350.00 | 18,714.31 | 424 |
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.