Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20,000.00 | 20,300.00 | 19,920.00 | 20,150.00 | 18,530.38 | 1,691 |
| 2024-04-25 | 20,250.00 | 20,450.00 | 19,940.00 | 20,200.00 | 18,576.37 | 1,482 |
| 2024-04-24 | 20,200.00 | 20,350.00 | 20,000.00 | 20,000.00 | 18,392.44 | 901 |
| 2024-04-23 | 20,400.00 | 20,400.00 | 19,960.00 | 20,200.00 | 18,576.37 | 785 |
| 2024-04-22 | 20,300.00 | 20,950.00 | 19,800.00 | 20,050.00 | 18,438.42 | 1,032 |
| 2024-04-19 | 20,800.00 | 20,900.00 | 19,950.00 | 20,300.00 | 18,668.33 | 2,330 |
| 2024-04-18 | 20,550.00 | 20,700.00 | 20,250.00 | 20,700.00 | 19,036.18 | 853 |
| 2024-04-17 | 21,000.00 | 21,200.00 | 20,300.00 | 20,800.00 | 19,128.14 | 2,039 |
| 2024-04-16 | 20,350.00 | 21,000.00 | 20,050.00 | 21,000.00 | 19,312.06 | 2,283 |
| 2024-04-15 | 20,450.00 | 20,900.00 | 20,050.00 | 20,350.00 | 18,714.31 | 1,574 |
| 2024-04-12 | 20,250.00 | 21,000.00 | 20,250.00 | 20,400.00 | 18,760.29 | 472 |
| 2024-04-11 | 20,300.00 | 20,500.00 | 20,100.00 | 20,350.00 | 18,714.31 | 666 |
| 2024-04-09 | 20,250.00 | 20,450.00 | 20,200.00 | 20,350.00 | 18,714.31 | 1,194 |
| 2024-04-08 | 20,350.00 | 20,600.00 | 20,250.00 | 20,250.00 | 18,622.35 | 1,057 |
| 2024-04-05 | 20,500.00 | 20,650.00 | 20,250.00 | 20,350.00 | 18,714.31 | 1,542 |
| 2024-04-04 | 20,550.00 | 20,700.00 | 20,500.00 | 20,500.00 | 18,852.25 | 1,668 |
| 2024-04-03 | 20,750.00 | 21,100.00 | 20,450.00 | 20,650.00 | 18,990.20 | 4,304 |
| 2024-04-02 | 21,550.00 | 21,750.00 | 21,000.00 | 21,150.00 | 19,450.01 | 1,339 |
| 2024-04-01 | 21,600.00 | 21,900.00 | 21,450.00 | 21,600.00 | 19,863.84 | 573 |
| 2024-03-29 | 22,100.00 | 22,100.00 | 21,650.00 | 21,650.00 | 19,909.82 | 1,185 |
| 2024-03-28 | 22,450.00 | 22,600.00 | 21,550.00 | 22,100.00 | 20,323.65 | 512 |
| 2024-03-27 | 22,850.00 | 22,850.00 | 22,050.00 | 22,650.00 | 20,829.44 | 248 |
| 2024-03-26 | 22,500.00 | 22,850.00 | 21,850.00 | 21,850.00 | 20,093.74 | 1,341 |
| 2024-03-25 | 22,500.00 | 22,650.00 | 21,750.00 | 22,450.00 | 20,645.51 | 3,899 |
| 2024-03-22 | 23,950.00 | 24,100.00 | 22,400.00 | 22,500.00 | 20,691.50 | 3,657 |
| 2024-03-21 | 22,950.00 | 23,400.00 | 22,650.00 | 23,150.00 | 21,289.25 | 991 |
| 2024-03-20 | 22,550.00 | 24,100.00 | 22,550.00 | 23,150.00 | 21,289.25 | 1,268 |
| 2024-03-19 | 23,000.00 | 24,200.00 | 22,500.00 | 22,550.00 | 20,737.48 | 2,531 |
| 2024-03-18 | 22,300.00 | 23,650.00 | 22,300.00 | 22,650.00 | 20,829.44 | 1,011 |
| 2024-03-15 | 22,250.00 | 22,550.00 | 22,200.00 | 22,300.00 | 20,507.57 | 616 |
| 2024-03-14 | 22,000.00 | 22,400.00 | 22,000.00 | 22,250.00 | 20,461.59 | 340 |
| 2024-03-13 | 21,700.00 | 22,000.00 | 21,450.00 | 21,950.00 | 20,185.70 | 2,217 |
| 2024-03-12 | 21,850.00 | 22,000.00 | 21,500.00 | 21,600.00 | 19,863.84 | 1,057 |
| 2024-03-11 | 22,450.00 | 22,550.00 | 21,750.00 | 21,850.00 | 20,093.74 | 871 |
| 2024-03-08 | 22,100.00 | 22,400.00 | 21,750.00 | 22,200.00 | 20,415.61 | 2,299 |
| 2024-03-07 | 22,900.00 | 22,900.00 | 22,000.00 | 22,200.00 | 20,415.61 | 1,120 |
| 2024-03-06 | 22,900.00 | 23,000.00 | 22,500.00 | 23,000.00 | 21,151.31 | 692 |
| 2024-03-05 | 22,800.00 | 23,000.00 | 22,350.00 | 23,000.00 | 21,151.31 | 1,162 |
| 2024-03-04 | 22,600.00 | 23,350.00 | 22,600.00 | 22,800.00 | 20,967.38 | 1,639 |
| 2024-02-29 | 22,700.00 | 23,500.00 | 22,400.00 | 22,600.00 | 20,783.46 | 1,110 |
| 2024-02-28 | 22,950.00 | 23,900.00 | 22,700.00 | 22,700.00 | 20,875.42 | 1,623 |
| 2024-02-27 | 25,250.00 | 25,250.00 | 22,950.00 | 22,950.00 | 21,105.33 | 2,749 |
| 2024-02-26 | 25,400.00 | 26,450.00 | 24,350.00 | 24,400.00 | 22,438.78 | 2,493 |
| 2024-02-23 | 24,800.00 | 24,950.00 | 24,350.00 | 24,700.00 | 22,714.66 | 2,286 |
| 2024-02-22 | 25,100.00 | 25,100.00 | 24,650.00 | 24,950.00 | 22,944.57 | 1,964 |
| 2024-02-21 | 24,700.00 | 26,000.00 | 24,350.00 | 25,100.00 | 23,082.51 | 3,701 |
| 2024-02-20 | 24,800.00 | 24,800.00 | 23,800.00 | 24,700.00 | 22,714.66 | 2,793 |
| 2024-02-19 | 24,350.00 | 25,100.00 | 24,350.00 | 24,700.00 | 22,714.66 | 1,671 |
| 2024-02-16 | 23,800.00 | 24,300.00 | 23,100.00 | 24,250.00 | 22,300.83 | 10,338 |
| 2024-02-15 | 25,050.00 | 25,150.00 | 24,200.00 | 24,800.00 | 22,806.63 | 4,450 |
| 2024-02-14 | 25,500.00 | 25,500.00 | 24,700.00 | 24,700.00 | 22,714.66 | 1,530 |
| 2024-02-13 | 25,400.00 | 25,600.00 | 24,800.00 | 25,200.00 | 23,174.48 | 1,962 |
| 2024-02-08 | 26,000.00 | 26,450.00 | 25,200.00 | 25,200.00 | 23,174.48 | 2,259 |
| 2024-02-07 | 25,850.00 | 26,100.00 | 25,150.00 | 25,600.00 | 23,542.32 | 3,376 |
| 2024-02-06 | 25,450.00 | 26,300.00 | 24,800.00 | 25,600.00 | 23,542.32 | 3,990 |
| 2024-02-05 | 25,400.00 | 26,900.00 | 25,000.00 | 25,500.00 | 23,450.36 | 8,087 |
| 2024-02-02 | 24,350.00 | 25,000.00 | 24,150.00 | 24,950.00 | 22,944.57 | 4,967 |
| 2024-02-01 | 25,300.00 | 25,300.00 | 23,850.00 | 24,350.00 | 22,392.80 | 8,073 |
| 2024-01-31 | 25,900.00 | 26,600.00 | 24,050.00 | 25,300.00 | 23,266.44 | 12,253 |
| 2024-01-30 | 24,200.00 | 27,000.00 | 23,750.00 | 25,750.00 | 23,680.27 | 22,749 |
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.