Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 34,550.00 | 35,900.00 | 34,450.00 | 35,250.00 | 32,416.68 | 948 |
| 2023-05-04 | 34,350.00 | 34,800.00 | 34,300.00 | 34,450.00 | 31,680.98 | 623 |
| 2023-05-03 | 35,300.00 | 35,600.00 | 34,650.00 | 34,650.00 | 31,864.90 | 1,501 |
| 2023-05-02 | 34,950.00 | 35,700.00 | 34,500.00 | 35,300.00 | 32,462.66 | 1,309 |
| 2023-04-28 | 34,800.00 | 35,200.00 | 34,350.00 | 35,000.00 | 32,186.77 | 1,556 |
| 2023-04-27 | 34,750.00 | 34,750.00 | 33,750.00 | 34,500.00 | 31,726.96 | 1,339 |
| 2023-04-26 | 35,000.00 | 35,000.00 | 34,000.00 | 34,500.00 | 31,726.96 | 2,763 |
| 2023-04-25 | 35,100.00 | 35,100.00 | 33,850.00 | 35,000.00 | 32,186.77 | 3,355 |
| 2023-04-24 | 36,050.00 | 36,050.00 | 34,250.00 | 35,300.00 | 32,462.66 | 5,097 |
| 2023-04-21 | 35,850.00 | 36,600.00 | 35,500.00 | 36,150.00 | 33,244.34 | 2,538 |
| 2023-04-20 | 37,000.00 | 38,250.00 | 35,850.00 | 35,850.00 | 32,968.45 | 8,766 |
| 2023-04-19 | 37,350.00 | 37,400.00 | 36,650.00 | 36,850.00 | 33,888.07 | 2,842 |
| 2023-04-18 | 39,350.00 | 39,350.00 | 35,900.00 | 37,000.00 | 34,026.02 | 18,734 |
| 2023-04-17 | 39,450.00 | 39,600.00 | 38,900.00 | 39,450.00 | 36,279.09 | 1,241 |
| 2023-04-14 | 39,500.00 | 40,000.00 | 39,400.00 | 39,550.00 | 36,371.05 | 1,754 |
| 2023-04-13 | 40,100.00 | 40,150.00 | 39,000.00 | 39,050.00 | 35,911.24 | 2,149 |
| 2023-04-12 | 39,500.00 | 40,350.00 | 39,200.00 | 40,100.00 | 36,876.84 | 4,158 |
| 2023-04-11 | 39,950.00 | 40,400.00 | 39,500.00 | 39,500.00 | 36,325.07 | 1,765 |
| 2023-04-10 | 40,100.00 | 40,400.00 | 39,050.00 | 40,050.00 | 36,830.86 | 2,260 |
| 2023-04-07 | 39,900.00 | 40,750.00 | 39,400.00 | 40,100.00 | 36,876.84 | 918 |
| 2023-04-06 | 40,650.00 | 41,150.00 | 39,700.00 | 39,900.00 | 36,692.92 | 2,487 |
| 2023-04-05 | 39,500.00 | 41,600.00 | 38,750.00 | 40,900.00 | 37,612.54 | 8,840 |
| 2023-04-04 | 38,400.00 | 39,100.00 | 37,450.00 | 38,650.00 | 35,543.39 | 3,121 |
| 2023-04-03 | 39,350.00 | 39,350.00 | 37,400.00 | 38,050.00 | 34,991.62 | 5,666 |
| 2023-03-31 | 37,900.00 | 39,000.00 | 37,400.00 | 38,850.00 | 35,727.32 | 3,883 |
| 2023-03-30 | 37,300.00 | 38,150.00 | 36,450.00 | 37,900.00 | 34,853.68 | 1,535 |
| 2023-03-29 | 37,650.00 | 37,900.00 | 37,050.00 | 37,050.00 | 34,072.00 | 1,556 |
| 2023-03-28 | 36,700.00 | 37,800.00 | 36,450.00 | 37,650.00 | 34,623.77 | 1,337 |
| 2023-03-27 | 37,000.00 | 37,350.00 | 35,550.00 | 37,050.00 | 34,072.00 | 2,473 |
| 2023-03-24 | 38,900.00 | 39,400.00 | 36,050.00 | 36,900.00 | 33,934.05 | 6,813 |
| 2023-03-23 | 39,100.00 | 39,300.00 | 38,750.00 | 38,950.00 | 35,819.28 | 770 |
| 2023-03-22 | 40,200.00 | 40,200.00 | 39,250.00 | 39,250.00 | 36,095.16 | 872 |
| 2023-03-21 | 39,800.00 | 39,800.00 | 39,000.00 | 39,800.00 | 36,600.96 | 1,256 |
| 2023-03-20 | 40,450.00 | 40,450.00 | 39,300.00 | 39,600.00 | 36,417.03 | 1,459 |
| 2023-03-17 | 38,950.00 | 40,700.00 | 38,950.00 | 40,100.00 | 36,876.84 | 1,577 |
| 2023-03-16 | 40,050.00 | 40,350.00 | 38,800.00 | 38,950.00 | 35,819.28 | 6,423 |
| 2023-03-15 | 40,500.00 | 41,150.00 | 40,300.00 | 40,550.00 | 37,290.67 | 1,489 |
| 2023-03-14 | 43,900.00 | 43,900.00 | 40,150.00 | 40,500.00 | 37,244.69 | 12,316 |
| 2023-03-13 | 43,850.00 | 43,950.00 | 42,900.00 | 43,950.00 | 40,417.39 | 1,777 |
| 2023-03-10 | 44,000.00 | 44,500.00 | 43,550.00 | 44,100.00 | 40,555.33 | 1,402 |
| 2023-03-09 | 44,800.00 | 44,800.00 | 44,150.00 | 44,200.00 | 40,647.29 | 1,521 |
| 2023-03-08 | 44,950.00 | 45,050.00 | 44,350.00 | 44,750.00 | 41,153.09 | 810 |
| 2023-03-07 | 45,000.00 | 45,200.00 | 44,500.00 | 44,950.00 | 41,337.01 | 1,315 |
| 2023-03-06 | 44,450.00 | 45,600.00 | 44,200.00 | 44,750.00 | 41,153.09 | 7,035 |
| 2023-03-03 | 44,450.00 | 45,450.00 | 44,200.00 | 44,450.00 | 40,877.20 | 3,146 |
| 2023-03-02 | 44,800.00 | 44,800.00 | 43,600.00 | 43,950.00 | 40,417.39 | 4,226 |
| 2023-02-28 | 44,300.00 | 45,700.00 | 44,300.00 | 44,650.00 | 41,061.12 | 3,107 |
| 2023-02-27 | 45,400.00 | 45,450.00 | 44,200.00 | 44,600.00 | 41,015.14 | 4,223 |
| 2023-02-24 | 48,150.00 | 48,300.00 | 45,000.00 | 45,300.00 | 41,658.88 | 20,536 |
| 2023-02-23 | 50,100.00 | 50,100.00 | 48,300.00 | 49,250.00 | 45,291.39 | 5,881 |
| 2023-02-22 | 51,300.00 | 51,900.00 | 49,000.00 | 50,100.00 | 46,073.06 | 6,379 |
| 2023-02-21 | 53,500.00 | 53,500.00 | 49,050.00 | 51,900.00 | 47,728.38 | 12,353 |
| 2023-02-20 | 46,500.00 | 53,700.00 | 46,500.00 | 51,900.00 | 47,728.38 | 35,109 |
| 2023-02-17 | 43,450.00 | 46,900.00 | 43,000.00 | 46,350.00 | 42,624.48 | 14,596 |
| 2023-02-16 | 43,500.00 | 43,800.00 | 43,150.00 | 43,500.00 | 40,003.56 | 1,902 |
| 2023-02-15 | 44,050.00 | 44,050.00 | 43,000.00 | 43,500.00 | 40,003.56 | 2,842 |
| 2023-02-14 | 43,250.00 | 44,200.00 | 43,000.00 | 43,800.00 | 40,279.45 | 6,191 |
| 2023-02-13 | 43,800.00 | 43,900.00 | 43,100.00 | 43,550.00 | 40,049.54 | 1,975 |
| 2023-02-10 | 44,000.00 | 44,700.00 | 43,100.00 | 44,000.00 | 40,463.37 | 4,804 |
| 2023-02-09 | 44,300.00 | 45,000.00 | 43,450.00 | 44,000.00 | 40,463.37 | 2,510 |
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.