Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 59,200.00 | 59,500.00 | 57,200.00 | 57,400.00 | 51,662.00 | 3,000 |
| 2022-11-10 | 58,000.00 | 58,800.00 | 57,300.00 | 58,800.00 | 52,922.04 | 1,163 |
| 2022-11-09 | 57,700.00 | 59,000.00 | 56,800.00 | 58,600.00 | 52,742.04 | 2,271 |
| 2022-11-08 | 57,300.00 | 58,000.00 | 56,600.00 | 57,000.00 | 51,301.98 | 7,135 |
| 2022-11-07 | 57,600.00 | 58,000.00 | 56,500.00 | 57,700.00 | 51,932.01 | 2,036 |
| 2022-11-04 | 58,800.00 | 60,200.00 | 54,900.00 | 57,500.00 | 51,752.00 | 12,609 |
| 2022-11-03 | 61,700.00 | 61,700.00 | 58,700.00 | 60,000.00 | 54,002.09 | 11,117 |
| 2022-11-02 | 70,400.00 | 70,400.00 | 61,500.00 | 63,000.00 | 56,702.19 | 23,459 |
| 2022-11-01 | 77,600.00 | 79,700.00 | 69,800.00 | 70,200.00 | 63,182.44 | 24,754 |
| 2022-10-31 | 68,100.00 | 71,300.00 | 68,100.00 | 71,000.00 | 63,902.47 | 7,097 |
| 2022-10-28 | 69,200.00 | 69,800.00 | 67,500.00 | 68,000.00 | 61,202.36 | 3,259 |
| 2022-10-27 | 67,500.00 | 70,700.00 | 67,000.00 | 69,900.00 | 62,912.43 | 4,032 |
| 2022-10-26 | 68,400.00 | 68,400.00 | 67,000.00 | 68,000.00 | 61,202.36 | 3,162 |
| 2022-10-25 | 66,600.00 | 70,000.00 | 65,900.00 | 67,000.00 | 60,302.33 | 2,025 |
| 2022-10-24 | 66,700.00 | 68,100.00 | 65,300.00 | 66,300.00 | 59,672.31 | 2,271 |
| 2022-10-21 | 67,800.00 | 67,800.00 | 65,300.00 | 66,500.00 | 59,852.31 | 3,039 |
| 2022-10-20 | 68,400.00 | 72,100.00 | 66,300.00 | 67,900.00 | 61,112.36 | 6,543 |
| 2022-10-19 | 68,100.00 | 68,100.00 | 65,100.00 | 68,000.00 | 61,202.36 | 3,815 |
| 2022-10-18 | 66,700.00 | 69,400.00 | 66,700.00 | 67,000.00 | 60,302.33 | 5,603 |
| 2022-10-17 | 71,000.00 | 71,000.00 | 65,000.00 | 66,800.00 | 60,122.32 | 6,024 |
| 2022-10-14 | 68,300.00 | 71,000.00 | 67,900.00 | 70,500.00 | 63,452.45 | 3,026 |
| 2022-10-13 | 70,000.00 | 73,500.00 | 68,400.00 | 69,500.00 | 62,552.42 | 1,533 |
| 2022-10-12 | 66,600.00 | 70,800.00 | 65,600.00 | 70,000.00 | 63,002.43 | 2,783 |
| 2022-10-11 | 70,900.00 | 71,000.00 | 66,100.00 | 67,200.00 | 60,482.34 | 2,300 |
| 2022-10-07 | 69,000.00 | 72,900.00 | 67,800.00 | 72,100.00 | 64,892.51 | 2,502 |
| 2022-10-06 | 65,500.00 | 70,100.00 | 64,700.00 | 69,900.00 | 62,912.43 | 2,095 |
| 2022-10-05 | 67,300.00 | 68,400.00 | 65,000.00 | 65,500.00 | 58,952.28 | 2,765 |
| 2022-10-04 | 69,000.00 | 71,900.00 | 67,000.00 | 67,000.00 | 60,302.33 | 4,473 |
| 2022-09-30 | 67,600.00 | 71,000.00 | 67,500.00 | 69,100.00 | 62,192.40 | 3,583 |
| 2022-09-29 | 72,300.00 | 74,800.00 | 68,800.00 | 71,000.00 | 63,902.47 | 4,371 |
| 2022-09-28 | 74,000.00 | 75,200.00 | 70,800.00 | 72,300.00 | 65,072.51 | 3,832 |
| 2022-09-27 | 78,200.00 | 79,400.00 | 71,300.00 | 71,600.00 | 64,442.49 | 8,963 |
| 2022-09-26 | 84,200.00 | 84,200.00 | 76,200.00 | 79,800.00 | 71,822.77 | 9,541 |
| 2022-09-23 | 83,000.00 | 86,300.00 | 81,300.00 | 84,200.00 | 75,782.93 | 6,879 |
| 2022-09-22 | 80,000.00 | 86,900.00 | 79,900.00 | 83,900.00 | 75,512.92 | 18,942 |
| 2022-09-21 | 76,700.00 | 80,500.00 | 74,100.00 | 80,200.00 | 72,182.79 | 12,300 |
| 2022-09-20 | 72,800.00 | 75,800.00 | 72,800.00 | 75,500.00 | 67,952.63 | 3,899 |
| 2022-09-19 | 73,800.00 | 76,800.00 | 72,600.00 | 72,800.00 | 65,522.53 | 8,797 |
| 2022-09-16 | 75,000.00 | 77,000.00 | 72,300.00 | 73,800.00 | 66,422.57 | 5,168 |
| 2022-09-15 | 69,400.00 | 74,900.00 | 69,400.00 | 74,900.00 | 67,412.60 | 15,678 |
| 2022-09-14 | 68,200.00 | 69,900.00 | 67,500.00 | 69,400.00 | 62,462.41 | 3,925 |
| 2022-09-13 | 65,300.00 | 69,800.00 | 64,600.00 | 69,000.00 | 62,102.40 | 8,360 |
| 2022-09-08 | 64,700.00 | 65,300.00 | 62,800.00 | 65,300.00 | 58,772.27 | 4,063 |
| 2022-09-07 | 62,500.00 | 64,500.00 | 62,400.00 | 64,500.00 | 58,052.24 | 2,441 |
| 2022-09-06 | 63,000.00 | 64,200.00 | 61,800.00 | 62,500.00 | 56,252.17 | 3,818 |
| 2022-09-05 | 65,800.00 | 65,900.00 | 62,600.00 | 63,700.00 | 57,332.22 | 4,079 |
| 2022-09-02 | 65,100.00 | 65,600.00 | 63,400.00 | 65,400.00 | 58,862.27 | 4,892 |
| 2022-09-01 | 63,700.00 | 67,000.00 | 63,000.00 | 65,000.00 | 58,502.26 | 6,838 |
| 2022-08-31 | 58,800.00 | 68,000.00 | 58,500.00 | 63,500.00 | 57,152.21 | 20,792 |
| 2022-08-30 | 60,000.00 | 61,300.00 | 58,500.00 | 59,900.00 | 53,912.08 | 6,284 |
| 2022-08-29 | 58,700.00 | 63,500.00 | 57,500.00 | 60,200.00 | 54,182.09 | 10,079 |
| 2022-08-26 | 61,700.00 | 62,500.00 | 59,000.00 | 59,400.00 | 53,462.07 | 6,642 |
| 2022-08-25 | 62,300.00 | 62,700.00 | 61,000.00 | 62,000.00 | 55,802.16 | 1,788 |
| 2022-08-24 | 60,100.00 | 63,800.00 | 60,000.00 | 62,300.00 | 56,072.17 | 7,349 |
| 2022-08-23 | 60,600.00 | 60,800.00 | 58,000.00 | 60,000.00 | 54,002.09 | 6,876 |
| 2022-08-22 | 58,300.00 | 65,900.00 | 56,600.00 | 60,600.00 | 54,542.11 | 67,502 |
| 2022-08-19 | 54,900.00 | 54,900.00 | 53,400.00 | 53,900.00 | 48,511.87 | 676 |
| 2022-08-18 | 53,900.00 | 55,500.00 | 52,800.00 | 54,600.00 | 49,141.90 | 641 |
| 2022-08-17 | 54,500.00 | 54,600.00 | 53,100.00 | 54,200.00 | 48,781.88 | 1,927 |
| 2022-08-16 | 54,000.00 | 55,000.00 | 53,900.00 | 55,000.00 | 49,501.91 | 1,182 |
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.