Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 44,150.00 | 44,700.00 | 43,450.00 | 44,500.00 | 40,923.18 | 5,741 |
| 2023-02-07 | 43,000.00 | 43,650.00 | 42,950.00 | 43,400.00 | 39,911.60 | 950 |
| 2023-02-06 | 43,100.00 | 43,500.00 | 42,350.00 | 43,200.00 | 39,727.67 | 2,297 |
| 2023-02-03 | 42,700.00 | 43,700.00 | 42,100.00 | 43,150.00 | 39,681.69 | 3,079 |
| 2023-02-02 | 42,300.00 | 43,200.00 | 42,000.00 | 42,700.00 | 39,267.86 | 2,940 |
| 2023-02-01 | 42,450.00 | 43,450.00 | 42,050.00 | 42,300.00 | 38,900.01 | 5,700 |
| 2023-01-31 | 43,100.00 | 43,100.00 | 42,200.00 | 42,750.00 | 39,313.84 | 1,361 |
| 2023-01-30 | 43,450.00 | 44,200.00 | 43,000.00 | 43,100.00 | 39,635.71 | 2,327 |
| 2023-01-27 | 43,300.00 | 44,450.00 | 43,200.00 | 43,450.00 | 39,957.58 | 2,941 |
| 2023-01-26 | 43,100.00 | 43,250.00 | 42,600.00 | 43,000.00 | 39,543.75 | 997 |
| 2023-01-25 | 43,300.00 | 43,750.00 | 42,650.00 | 43,100.00 | 39,635.71 | 445 |
| 2023-01-20 | 43,300.00 | 44,800.00 | 42,600.00 | 42,850.00 | 39,405.80 | 898 |
| 2023-01-19 | 42,950.00 | 43,550.00 | 42,550.00 | 43,350.00 | 39,865.62 | 822 |
| 2023-01-18 | 43,200.00 | 43,900.00 | 43,050.00 | 43,350.00 | 39,865.62 | 830 |
| 2023-01-17 | 43,900.00 | 44,250.00 | 43,000.00 | 43,550.00 | 40,049.54 | 1,222 |
| 2023-01-16 | 44,500.00 | 44,850.00 | 43,100.00 | 43,700.00 | 40,187.48 | 21,743 |
| 2023-01-13 | 44,350.00 | 45,000.00 | 43,550.00 | 44,050.00 | 40,509.35 | 832 |
| 2023-01-12 | 45,700.00 | 46,450.00 | 44,250.00 | 44,300.00 | 40,739.26 | 3,380 |
| 2023-01-11 | 45,000.00 | 46,350.00 | 44,650.00 | 45,650.00 | 41,980.75 | 1,403 |
| 2023-01-10 | 44,500.00 | 45,900.00 | 44,500.00 | 44,850.00 | 41,245.05 | 461 |
| 2023-01-09 | 43,400.00 | 45,850.00 | 43,400.00 | 44,750.00 | 41,153.09 | 3,790 |
| 2023-01-06 | 42,600.00 | 43,750.00 | 41,550.00 | 43,400.00 | 39,911.60 | 2,058 |
| 2023-01-05 | 43,450.00 | 44,100.00 | 42,250.00 | 42,700.00 | 39,267.86 | 919 |
| 2023-01-04 | 43,150.00 | 43,900.00 | 42,200.00 | 43,250.00 | 39,773.65 | 2,122 |
| 2023-01-03 | 43,500.00 | 44,300.00 | 41,100.00 | 43,200.00 | 39,727.67 | 2,340 |
| 2023-01-02 | 46,600.00 | 46,600.00 | 43,100.00 | 43,500.00 | 40,003.56 | 3,864 |
| 2022-12-29 | 45,950.00 | 47,200.00 | 43,650.00 | 44,450.00 | 40,877.20 | 2,739 |
| 2022-12-28 | 46,800.00 | 46,800.00 | 45,500.00 | 45,500.00 | 41,842.80 | 1,093 |
| 2022-12-27 | 46,100.00 | 47,500.00 | 46,100.00 | 46,950.00 | 42,256.63 | 2,088 |
| 2022-12-26 | 47,000.00 | 48,000.00 | 45,800.00 | 46,950.00 | 42,256.63 | 1,093 |
| 2022-12-23 | 47,000.00 | 47,800.00 | 45,750.00 | 47,000.00 | 42,301.63 | 1,832 |
| 2022-12-22 | 47,550.00 | 48,400.00 | 47,050.00 | 47,050.00 | 42,346.64 | 1,213 |
| 2022-12-21 | 48,000.00 | 48,150.00 | 46,450.00 | 48,000.00 | 43,201.67 | 2,729 |
| 2022-12-20 | 46,550.00 | 47,200.00 | 45,600.00 | 46,950.00 | 42,256.63 | 4,303 |
| 2022-12-19 | 46,750.00 | 48,500.00 | 46,350.00 | 47,400.00 | 42,661.65 | 3,640 |
| 2022-12-16 | 47,200.00 | 47,400.00 | 46,200.00 | 47,000.00 | 42,301.63 | 1,458 |
| 2022-12-15 | 48,250.00 | 48,900.00 | 47,550.00 | 47,600.00 | 42,841.66 | 2,695 |
| 2022-12-14 | 47,250.00 | 48,900.00 | 47,000.00 | 48,150.00 | 43,336.67 | 5,524 |
| 2022-12-13 | 47,100.00 | 48,800.00 | 46,500.00 | 47,350.00 | 42,616.65 | 1,774 |
| 2022-12-12 | 47,950.00 | 48,650.00 | 46,550.00 | 47,650.00 | 42,886.66 | 782 |
| 2022-12-09 | 46,700.00 | 48,950.00 | 46,500.00 | 47,700.00 | 42,931.66 | 1,719 |
| 2022-12-08 | 46,750.00 | 47,050.00 | 46,250.00 | 46,800.00 | 42,121.63 | 2,079 |
| 2022-12-07 | 47,650.00 | 47,750.00 | 46,250.00 | 47,300.00 | 42,571.64 | 2,972 |
| 2022-12-06 | 48,900.00 | 49,500.00 | 47,550.00 | 47,600.00 | 42,841.66 | 1,833 |
| 2022-12-05 | 49,350.00 | 49,750.00 | 48,400.00 | 49,150.00 | 44,236.71 | 1,347 |
| 2022-12-02 | 49,150.00 | 50,300.00 | 48,500.00 | 49,350.00 | 44,416.72 | 1,568 |
| 2022-12-01 | 50,000.00 | 50,000.00 | 49,100.00 | 49,650.00 | 44,686.73 | 2,100 |
| 2022-11-30 | 49,700.00 | 50,500.00 | 49,000.00 | 49,650.00 | 44,686.73 | 1,988 |
| 2022-11-29 | 48,900.00 | 49,950.00 | 48,550.00 | 49,700.00 | 44,731.73 | 2,299 |
| 2022-11-28 | 48,650.00 | 50,400.00 | 48,100.00 | 48,900.00 | 44,011.70 | 2,316 |
| 2022-11-25 | 48,800.00 | 50,100.00 | 48,000.00 | 48,750.00 | 43,876.70 | 3,198 |
| 2022-11-24 | 50,400.00 | 51,200.00 | 48,000.00 | 48,800.00 | 43,921.70 | 3,791 |
| 2022-11-23 | 50,000.00 | 52,700.00 | 49,150.00 | 49,500.00 | 44,551.72 | 7,230 |
| 2022-11-22 | 50,900.00 | 51,400.00 | 49,500.00 | 50,100.00 | 45,091.74 | 5,378 |
| 2022-11-21 | 51,000.00 | 51,700.00 | 49,550.00 | 50,900.00 | 45,811.77 | 3,360 |
| 2022-11-18 | 52,200.00 | 52,200.00 | 49,650.00 | 50,000.00 | 45,001.74 | 15,147 |
| 2022-11-17 | 55,900.00 | 55,900.00 | 51,800.00 | 52,200.00 | 46,981.82 | 6,061 |
| 2022-11-16 | 56,700.00 | 56,700.00 | 54,900.00 | 55,300.00 | 49,771.92 | 2,413 |
| 2022-11-15 | 57,900.00 | 57,900.00 | 55,600.00 | 56,800.00 | 51,121.98 | 5,153 |
| 2022-11-14 | 57,300.00 | 57,500.00 | 56,500.00 | 57,300.00 | 51,571.99 | 2,004 |
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.