Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 23,300.00 | 23,600.00 | 23,000.00 | 23,050.00 | 21,197.29 | 553 |
| 2023-10-31 | 22,800.00 | 23,900.00 | 22,300.00 | 23,700.00 | 21,795.04 | 628 |
| 2023-10-30 | 21,800.00 | 22,900.00 | 21,350.00 | 22,800.00 | 20,967.38 | 700 |
| 2023-10-27 | 21,800.00 | 23,900.00 | 21,750.00 | 21,800.00 | 20,047.76 | 1,733 |
| 2023-10-26 | 22,250.00 | 22,750.00 | 21,800.00 | 21,800.00 | 20,047.76 | 495 |
| 2023-10-25 | 22,300.00 | 22,550.00 | 22,050.00 | 22,300.00 | 20,507.57 | 211 |
| 2023-10-24 | 22,450.00 | 22,700.00 | 22,000.00 | 22,550.00 | 20,737.48 | 653 |
| 2023-10-23 | 21,850.00 | 22,850.00 | 21,850.00 | 22,700.00 | 20,875.42 | 830 |
| 2023-10-20 | 23,200.00 | 23,400.00 | 22,100.00 | 22,950.00 | 21,105.33 | 1,142 |
| 2023-10-19 | 23,500.00 | 23,700.00 | 21,800.00 | 23,400.00 | 21,519.16 | 1,743 |
| 2023-10-18 | 22,950.00 | 23,800.00 | 22,500.00 | 23,500.00 | 21,611.12 | 959 |
| 2023-10-17 | 22,100.00 | 22,950.00 | 22,100.00 | 22,950.00 | 21,105.33 | 200 |
| 2023-10-16 | 22,600.00 | 22,600.00 | 22,150.00 | 22,550.00 | 20,737.48 | 385 |
| 2023-10-13 | 22,400.00 | 22,950.00 | 22,200.00 | 22,600.00 | 20,783.46 | 564 |
| 2023-10-12 | 23,000.00 | 23,000.00 | 22,650.00 | 23,000.00 | 21,151.31 | 435 |
| 2023-10-11 | 22,300.00 | 23,000.00 | 22,100.00 | 22,900.00 | 21,059.34 | 716 |
| 2023-10-10 | 22,700.00 | 24,400.00 | 22,500.00 | 22,550.00 | 20,737.48 | 1,099 |
| 2023-10-06 | 20,750.00 | 22,850.00 | 20,750.00 | 22,500.00 | 20,691.50 | 1,731 |
| 2023-10-05 | 20,700.00 | 21,050.00 | 20,350.00 | 20,850.00 | 19,174.12 | 2,028 |
| 2023-10-04 | 22,150.00 | 22,200.00 | 20,650.00 | 20,700.00 | 19,036.18 | 3,714 |
| 2023-09-27 | 22,150.00 | 22,600.00 | 21,900.00 | 22,200.00 | 20,415.61 | 630 |
| 2023-09-26 | 23,350.00 | 23,350.00 | 22,700.00 | 22,950.00 | 21,105.33 | 680 |
| 2023-09-25 | 23,650.00 | 23,700.00 | 23,100.00 | 23,350.00 | 21,473.17 | 451 |
| 2023-09-22 | 23,400.00 | 24,000.00 | 23,350.00 | 23,800.00 | 21,887.00 | 460 |
| 2023-09-21 | 22,600.00 | 24,000.00 | 22,500.00 | 23,900.00 | 21,978.97 | 1,251 |
| 2023-09-20 | 22,550.00 | 23,300.00 | 22,550.00 | 23,050.00 | 21,197.29 | 513 |
| 2023-09-19 | 23,500.00 | 23,700.00 | 22,800.00 | 22,850.00 | 21,013.36 | 1,534 |
| 2023-09-18 | 24,150.00 | 24,150.00 | 23,250.00 | 23,500.00 | 21,611.12 | 1,379 |
| 2023-09-15 | 23,550.00 | 23,850.00 | 23,450.00 | 23,700.00 | 21,795.04 | 518 |
| 2023-09-14 | 23,150.00 | 23,500.00 | 23,100.00 | 23,450.00 | 21,565.14 | 429 |
| 2023-09-13 | 23,200.00 | 23,250.00 | 23,050.00 | 23,150.00 | 21,289.25 | 427 |
| 2023-09-12 | 23,600.00 | 24,350.00 | 23,300.00 | 23,300.00 | 21,427.19 | 671 |
| 2023-09-11 | 23,900.00 | 23,950.00 | 23,450.00 | 23,450.00 | 21,565.14 | 3,308 |
| 2023-09-08 | 23,400.00 | 24,000.00 | 23,250.00 | 23,900.00 | 21,978.97 | 818 |
| 2023-09-07 | 24,000.00 | 24,000.00 | 23,600.00 | 23,750.00 | 21,841.02 | 455 |
| 2023-09-06 | 24,350.00 | 24,350.00 | 23,600.00 | 24,000.00 | 22,070.93 | 1,451 |
| 2023-09-05 | 24,000.00 | 24,300.00 | 23,700.00 | 24,050.00 | 22,116.91 | 1,284 |
| 2023-09-04 | 23,900.00 | 24,400.00 | 23,750.00 | 24,000.00 | 22,070.93 | 671 |
| 2023-09-01 | 24,000.00 | 24,250.00 | 23,700.00 | 24,000.00 | 22,070.93 | 857 |
| 2023-08-31 | 24,150.00 | 24,250.00 | 23,750.00 | 24,000.00 | 22,070.93 | 966 |
| 2023-08-30 | 24,900.00 | 24,900.00 | 24,100.00 | 24,150.00 | 22,208.87 | 690 |
| 2023-08-29 | 24,750.00 | 24,900.00 | 24,050.00 | 24,450.00 | 22,484.76 | 942 |
| 2023-08-28 | 24,900.00 | 24,900.00 | 23,750.00 | 24,750.00 | 22,760.65 | 1,865 |
| 2023-08-25 | 23,700.00 | 24,000.00 | 23,300.00 | 24,000.00 | 22,070.93 | 1,466 |
| 2023-08-24 | 23,900.00 | 24,100.00 | 22,100.00 | 23,700.00 | 21,795.04 | 1,402 |
| 2023-08-23 | 24,650.00 | 25,200.00 | 23,500.00 | 23,900.00 | 21,978.97 | 4,081 |
| 2023-08-22 | 25,850.00 | 26,650.00 | 24,100.00 | 24,650.00 | 22,668.68 | 2,307 |
| 2023-08-21 | 25,850.00 | 25,850.00 | 24,900.00 | 25,850.00 | 23,772.23 | 1,693 |
| 2023-08-18 | 25,000.00 | 26,000.00 | 24,550.00 | 25,850.00 | 23,772.23 | 823 |
| 2023-08-17 | 25,050.00 | 25,900.00 | 24,600.00 | 24,950.00 | 22,944.57 | 580 |
| 2023-08-16 | 26,150.00 | 27,800.00 | 25,250.00 | 25,350.00 | 23,312.42 | 3,130 |
| 2023-08-14 | 26,550.00 | 27,250.00 | 26,550.00 | 27,250.00 | 25,059.70 | 427 |
| 2023-08-11 | 26,900.00 | 27,050.00 | 26,350.00 | 26,550.00 | 24,415.97 | 319 |
| 2023-08-10 | 26,250.00 | 27,000.00 | 25,850.00 | 26,950.00 | 24,783.81 | 890 |
| 2023-08-09 | 25,450.00 | 26,200.00 | 25,100.00 | 26,200.00 | 24,094.10 | 248 |
| 2023-08-08 | 26,400.00 | 26,400.00 | 25,550.00 | 25,550.00 | 23,496.34 | 736 |
| 2023-08-07 | 26,400.00 | 26,550.00 | 25,950.00 | 26,400.00 | 24,278.02 | 102 |
| 2023-08-04 | 26,200.00 | 26,550.00 | 25,900.00 | 26,400.00 | 24,278.02 | 494 |
| 2023-08-03 | 25,550.00 | 26,200.00 | 24,800.00 | 26,200.00 | 24,094.10 | 680 |
| 2023-08-02 | 25,900.00 | 26,400.00 | 25,550.00 | 25,800.00 | 23,726.25 | 747 |
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.