Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 22,100.00 | 24,350.00 | 22,100.00 | 23,900.00 | 21,978.97 | 10,255 |
| 2024-01-26 | 21,300.00 | 22,350.00 | 21,300.00 | 22,200.00 | 20,415.61 | 2,419 |
| 2024-01-25 | 21,650.00 | 21,950.00 | 21,350.00 | 21,800.00 | 20,047.76 | 1,225 |
| 2024-01-24 | 21,500.00 | 22,000.00 | 21,100.00 | 21,650.00 | 19,909.82 | 1,528 |
| 2024-01-23 | 20,750.00 | 22,300.00 | 20,700.00 | 21,500.00 | 19,771.87 | 2,272 |
| 2024-01-22 | 21,350.00 | 21,350.00 | 20,650.00 | 20,750.00 | 19,082.16 | 3,976 |
| 2024-01-19 | 21,350.00 | 21,600.00 | 20,900.00 | 21,050.00 | 19,358.04 | 517 |
| 2024-01-18 | 21,100.00 | 21,300.00 | 20,600.00 | 21,050.00 | 19,358.04 | 1,508 |
| 2024-01-17 | 21,150.00 | 21,300.00 | 20,950.00 | 21,200.00 | 19,495.99 | 1,259 |
| 2024-01-16 | 22,050.00 | 22,050.00 | 21,350.00 | 21,450.00 | 19,725.89 | 2,059 |
| 2024-01-15 | 21,900.00 | 22,500.00 | 21,800.00 | 22,150.00 | 20,369.63 | 2,158 |
| 2024-01-12 | 22,300.00 | 22,350.00 | 21,900.00 | 22,150.00 | 20,369.63 | 3,443 |
| 2024-01-11 | 22,150.00 | 22,650.00 | 22,150.00 | 22,200.00 | 20,415.61 | 955 |
| 2024-01-10 | 23,000.00 | 23,400.00 | 22,000.00 | 22,150.00 | 20,369.63 | 6,905 |
| 2024-01-09 | 22,650.00 | 23,000.00 | 22,300.00 | 22,650.00 | 20,829.44 | 1,961 |
| 2024-01-08 | 22,400.00 | 22,700.00 | 22,050.00 | 22,600.00 | 20,783.46 | 3,517 |
| 2024-01-05 | 22,700.00 | 22,700.00 | 22,350.00 | 22,550.00 | 20,737.48 | 1,197 |
| 2024-01-04 | 22,600.00 | 22,900.00 | 22,350.00 | 22,900.00 | 21,059.34 | 812 |
| 2024-01-03 | 23,050.00 | 23,300.00 | 22,650.00 | 22,650.00 | 20,829.44 | 2,336 |
| 2024-01-02 | 23,200.00 | 23,300.00 | 22,500.00 | 23,100.00 | 21,243.27 | 1,686 |
| 2023-12-28 | 22,400.00 | 23,100.00 | 22,350.00 | 23,100.00 | 21,243.27 | 637 |
| 2023-12-27 | 22,850.00 | 23,750.00 | 22,300.00 | 22,300.00 | 20,507.57 | 2,932 |
| 2023-12-26 | 23,250.00 | 24,000.00 | 22,800.00 | 22,850.00 | 21,013.36 | 4,770 |
| 2023-12-22 | 23,250.00 | 23,750.00 | 23,100.00 | 23,500.00 | 21,611.12 | 1,351 |
| 2023-12-21 | 23,500.00 | 23,650.00 | 23,100.00 | 23,250.00 | 21,381.21 | 1,467 |
| 2023-12-20 | 24,200.00 | 24,200.00 | 23,450.00 | 23,700.00 | 21,795.04 | 1,052 |
| 2023-12-19 | 23,700.00 | 24,500.00 | 23,500.00 | 23,600.00 | 21,703.08 | 865 |
| 2023-12-18 | 24,600.00 | 24,600.00 | 23,900.00 | 23,900.00 | 21,978.97 | 1,092 |
| 2023-12-15 | 23,950.00 | 24,450.00 | 23,600.00 | 24,300.00 | 22,346.82 | 1,711 |
| 2023-12-14 | 23,800.00 | 24,650.00 | 23,750.00 | 23,800.00 | 21,887.00 | 3,799 |
| 2023-12-13 | 23,300.00 | 23,850.00 | 23,300.00 | 23,750.00 | 21,841.02 | 1,380 |
| 2023-12-12 | 23,200.00 | 23,750.00 | 23,200.00 | 23,300.00 | 21,427.19 | 402 |
| 2023-12-11 | 23,450.00 | 23,800.00 | 23,150.00 | 23,200.00 | 21,335.23 | 854 |
| 2023-12-08 | 23,600.00 | 23,900.00 | 23,300.00 | 23,450.00 | 21,565.14 | 1,004 |
| 2023-12-07 | 23,200.00 | 23,850.00 | 23,100.00 | 23,750.00 | 21,841.02 | 246 |
| 2023-12-06 | 23,300.00 | 23,850.00 | 23,300.00 | 23,350.00 | 21,473.17 | 825 |
| 2023-12-05 | 24,150.00 | 24,900.00 | 23,300.00 | 23,300.00 | 21,427.19 | 1,648 |
| 2023-12-04 | 23,700.00 | 24,350.00 | 23,600.00 | 24,150.00 | 22,208.87 | 1,521 |
| 2023-12-01 | 23,550.00 | 24,100.00 | 23,500.00 | 24,000.00 | 22,070.93 | 452 |
| 2023-11-30 | 24,050.00 | 24,300.00 | 23,500.00 | 23,650.00 | 21,749.06 | 2,671 |
| 2023-11-29 | 24,200.00 | 24,200.00 | 23,100.00 | 24,050.00 | 22,116.91 | 1,100 |
| 2023-11-28 | 23,500.00 | 24,350.00 | 23,500.00 | 24,000.00 | 22,070.93 | 707 |
| 2023-11-27 | 24,150.00 | 24,150.00 | 23,500.00 | 23,500.00 | 21,611.12 | 1,852 |
| 2023-11-24 | 24,000.00 | 24,250.00 | 23,900.00 | 24,150.00 | 22,208.87 | 519 |
| 2023-11-23 | 23,800.00 | 24,000.00 | 23,750.00 | 24,000.00 | 22,070.93 | 242 |
| 2023-11-22 | 24,050.00 | 24,350.00 | 23,800.00 | 24,000.00 | 22,070.93 | 319 |
| 2023-11-21 | 23,750.00 | 24,500.00 | 23,650.00 | 24,050.00 | 22,116.91 | 413 |
| 2023-11-20 | 23,700.00 | 23,950.00 | 23,450.00 | 23,750.00 | 21,841.02 | 1,274 |
| 2023-11-17 | 23,800.00 | 24,000.00 | 23,750.00 | 23,900.00 | 21,978.97 | 219 |
| 2023-11-16 | 24,300.00 | 24,300.00 | 23,750.00 | 24,000.00 | 22,070.93 | 1,066 |
| 2023-11-15 | 24,300.00 | 24,800.00 | 23,700.00 | 24,350.00 | 22,392.80 | 1,569 |
| 2023-11-14 | 24,450.00 | 24,450.00 | 24,000.00 | 24,350.00 | 22,392.80 | 254 |
| 2023-11-13 | 24,650.00 | 24,800.00 | 24,000.00 | 24,450.00 | 22,484.76 | 1,006 |
| 2023-11-10 | 24,500.00 | 24,700.00 | 23,650.00 | 24,700.00 | 22,714.66 | 897 |
| 2023-11-09 | 24,200.00 | 24,700.00 | 23,800.00 | 24,500.00 | 22,530.74 | 1,320 |
| 2023-11-08 | 24,400.00 | 24,400.00 | 23,500.00 | 24,200.00 | 22,254.85 | 759 |
| 2023-11-07 | 23,750.00 | 23,850.00 | 23,350.00 | 23,800.00 | 21,887.00 | 815 |
| 2023-11-06 | 24,000.00 | 24,300.00 | 23,600.00 | 23,750.00 | 21,841.02 | 679 |
| 2023-11-03 | 23,250.00 | 24,100.00 | 23,050.00 | 24,000.00 | 22,070.93 | 1,534 |
| 2023-11-02 | 23,550.00 | 23,550.00 | 22,700.00 | 23,450.00 | 21,565.14 | 656 |
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.