Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 25,000.00 | 26,450.00 | 24,950.00 | 26,200.00 | 24,094.10 | 672 |
| 2023-07-31 | 24,750.00 | 25,350.00 | 24,650.00 | 25,000.00 | 22,990.55 | 548 |
| 2023-07-28 | 24,950.00 | 24,950.00 | 24,200.00 | 24,650.00 | 22,668.68 | 665 |
| 2023-07-27 | 23,000.00 | 24,550.00 | 23,000.00 | 24,500.00 | 22,530.74 | 1,066 |
| 2023-07-26 | 24,100.00 | 24,150.00 | 22,900.00 | 23,300.00 | 21,427.19 | 4,546 |
| 2023-07-25 | 25,200.00 | 25,900.00 | 24,100.00 | 24,100.00 | 22,162.89 | 3,491 |
| 2023-07-24 | 26,550.00 | 26,550.00 | 25,100.00 | 25,200.00 | 23,174.48 | 3,916 |
| 2023-07-21 | 27,250.00 | 27,400.00 | 26,550.00 | 26,550.00 | 24,415.97 | 2,996 |
| 2023-07-20 | 27,200.00 | 27,450.00 | 27,000.00 | 27,400.00 | 25,197.64 | 184 |
| 2023-07-19 | 27,300.00 | 27,400.00 | 27,150.00 | 27,300.00 | 25,105.68 | 463 |
| 2023-07-18 | 28,050.00 | 28,050.00 | 27,000.00 | 27,300.00 | 25,105.68 | 2,079 |
| 2023-07-17 | 27,350.00 | 27,850.00 | 27,350.00 | 27,850.00 | 25,611.47 | 379 |
| 2023-07-14 | 28,000.00 | 28,000.00 | 26,900.00 | 27,600.00 | 25,381.57 | 1,695 |
| 2023-07-13 | 27,950.00 | 27,950.00 | 27,550.00 | 27,800.00 | 25,565.49 | 193 |
| 2023-07-12 | 27,800.00 | 28,200.00 | 27,550.00 | 27,800.00 | 25,565.49 | 834 |
| 2023-07-11 | 26,800.00 | 28,000.00 | 26,750.00 | 27,750.00 | 25,519.51 | 1,192 |
| 2023-07-10 | 27,200.00 | 27,250.00 | 26,750.00 | 27,000.00 | 24,829.80 | 1,466 |
| 2023-07-07 | 27,050.00 | 27,550.00 | 27,000.00 | 27,500.00 | 25,289.61 | 379 |
| 2023-07-06 | 27,950.00 | 28,250.00 | 27,550.00 | 27,550.00 | 25,335.59 | 935 |
| 2023-07-05 | 27,400.00 | 28,500.00 | 27,400.00 | 28,250.00 | 25,979.32 | 1,727 |
| 2023-07-04 | 28,800.00 | 28,800.00 | 27,000.00 | 27,400.00 | 25,197.64 | 5,184 |
| 2023-07-03 | 28,800.00 | 28,800.00 | 27,900.00 | 28,200.00 | 25,933.34 | 1,174 |
| 2023-06-30 | 28,500.00 | 28,900.00 | 26,850.00 | 27,700.00 | 25,473.53 | 2,751 |
| 2023-06-29 | 28,500.00 | 29,800.00 | 28,300.00 | 28,600.00 | 26,301.19 | 1,228 |
| 2023-06-28 | 28,500.00 | 28,650.00 | 28,250.00 | 28,600.00 | 26,301.19 | 700 |
| 2023-06-27 | 29,300.00 | 29,300.00 | 28,300.00 | 28,500.00 | 26,209.23 | 3,023 |
| 2023-06-26 | 28,400.00 | 29,000.00 | 27,850.00 | 29,000.00 | 26,669.04 | 2,512 |
| 2023-06-23 | 28,700.00 | 28,950.00 | 28,000.00 | 28,400.00 | 26,117.27 | 3,338 |
| 2023-06-22 | 29,100.00 | 29,150.00 | 28,750.00 | 29,000.00 | 26,669.04 | 1,357 |
| 2023-06-21 | 30,000.00 | 30,150.00 | 28,650.00 | 29,500.00 | 27,128.85 | 3,721 |
| 2023-06-20 | 30,050.00 | 30,400.00 | 29,150.00 | 29,750.00 | 27,358.76 | 4,015 |
| 2023-06-19 | 30,450.00 | 30,800.00 | 29,800.00 | 29,900.00 | 27,496.70 | 1,850 |
| 2023-06-16 | 30,600.00 | 30,800.00 | 30,000.00 | 30,450.00 | 28,002.49 | 1,615 |
| 2023-06-15 | 30,750.00 | 31,200.00 | 30,300.00 | 30,900.00 | 28,416.32 | 694 |
| 2023-06-14 | 31,700.00 | 32,300.00 | 30,750.00 | 30,750.00 | 28,278.38 | 2,876 |
| 2023-06-13 | 31,350.00 | 32,100.00 | 31,150.00 | 32,000.00 | 29,427.91 | 1,389 |
| 2023-06-12 | 32,300.00 | 32,300.00 | 31,250.00 | 31,350.00 | 28,830.15 | 2,283 |
| 2023-06-09 | 32,600.00 | 32,650.00 | 32,050.00 | 32,300.00 | 29,703.79 | 1,414 |
| 2023-06-08 | 33,100.00 | 33,150.00 | 32,000.00 | 32,650.00 | 30,025.66 | 1,633 |
| 2023-06-07 | 33,000.00 | 33,100.00 | 32,650.00 | 33,100.00 | 30,439.49 | 645 |
| 2023-06-05 | 33,250.00 | 33,550.00 | 32,400.00 | 33,000.00 | 30,347.53 | 658 |
| 2023-06-02 | 32,050.00 | 33,000.00 | 32,050.00 | 33,000.00 | 30,347.53 | 936 |
| 2023-06-01 | 32,500.00 | 32,650.00 | 31,750.00 | 32,050.00 | 29,473.89 | 3,112 |
| 2023-05-31 | 33,200.00 | 33,500.00 | 32,400.00 | 32,550.00 | 29,933.70 | 1,267 |
| 2023-05-30 | 32,700.00 | 32,950.00 | 32,400.00 | 32,900.00 | 30,255.57 | 973 |
| 2023-05-26 | 32,950.00 | 33,000.00 | 32,850.00 | 32,950.00 | 30,301.55 | 816 |
| 2023-05-25 | 32,900.00 | 33,300.00 | 32,550.00 | 32,950.00 | 30,301.55 | 1,738 |
| 2023-05-24 | 33,100.00 | 33,350.00 | 32,750.00 | 32,950.00 | 30,301.55 | 1,145 |
| 2023-05-23 | 33,800.00 | 33,800.00 | 32,800.00 | 32,900.00 | 30,255.57 | 2,622 |
| 2023-05-22 | 33,700.00 | 33,950.00 | 33,650.00 | 33,800.00 | 31,083.22 | 584 |
| 2023-05-19 | 33,800.00 | 33,800.00 | 33,300.00 | 33,700.00 | 30,991.26 | 303 |
| 2023-05-18 | 33,550.00 | 33,900.00 | 33,250.00 | 33,250.00 | 30,577.43 | 1,155 |
| 2023-05-17 | 33,550.00 | 33,550.00 | 32,500.00 | 33,250.00 | 30,577.43 | 2,991 |
| 2023-05-16 | 34,450.00 | 34,550.00 | 32,500.00 | 33,600.00 | 30,899.30 | 4,598 |
| 2023-05-15 | 34,600.00 | 34,750.00 | 34,050.00 | 34,450.00 | 31,680.98 | 790 |
| 2023-05-12 | 35,250.00 | 35,250.00 | 34,750.00 | 34,750.00 | 31,956.87 | 864 |
| 2023-05-11 | 35,250.00 | 35,750.00 | 35,000.00 | 35,700.00 | 32,830.51 | 313 |
| 2023-05-10 | 34,700.00 | 35,450.00 | 34,300.00 | 35,250.00 | 32,416.68 | 893 |
| 2023-05-09 | 35,200.00 | 35,800.00 | 34,650.00 | 34,700.00 | 31,910.88 | 646 |
| 2023-05-08 | 34,550.00 | 35,900.00 | 34,450.00 | 35,250.00 | 32,416.68 | 948 |
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.