Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 55,200.00 | 55,500.00 | 54,000.00 | 54,000.00 | 48,601.88 | 1,632 |
| 2022-08-11 | 54,200.00 | 55,800.00 | 54,100.00 | 55,200.00 | 49,681.92 | 1,137 |
| 2022-08-10 | 54,600.00 | 54,700.00 | 53,600.00 | 54,100.00 | 48,691.88 | 1,115 |
| 2022-08-09 | 56,000.00 | 56,300.00 | 54,700.00 | 55,100.00 | 49,591.92 | 1,982 |
| 2022-08-08 | 57,600.00 | 57,600.00 | 56,400.00 | 57,000.00 | 51,301.98 | 896 |
| 2022-08-05 | 57,600.00 | 58,900.00 | 57,000.00 | 57,000.00 | 51,301.98 | 1,526 |
| 2022-08-04 | 57,300.00 | 58,200.00 | 56,900.00 | 57,400.00 | 51,662.00 | 776 |
| 2022-08-03 | 57,400.00 | 57,600.00 | 57,200.00 | 57,600.00 | 51,842.00 | 201 |
| 2022-08-02 | 57,900.00 | 58,700.00 | 56,500.00 | 57,900.00 | 52,112.01 | 1,232 |
| 2022-08-01 | 57,200.00 | 58,700.00 | 56,000.00 | 57,900.00 | 52,112.01 | 1,220 |
| 2022-07-29 | 57,300.00 | 58,300.00 | 56,300.00 | 57,000.00 | 51,301.98 | 566 |
| 2022-07-28 | 57,700.00 | 57,700.00 | 56,400.00 | 57,300.00 | 51,571.99 | 396 |
| 2022-07-27 | 56,900.00 | 59,000.00 | 56,600.00 | 57,400.00 | 51,662.00 | 572 |
| 2022-07-26 | 56,200.00 | 58,000.00 | 56,200.00 | 57,500.00 | 51,752.00 | 928 |
| 2022-07-25 | 55,600.00 | 57,400.00 | 55,600.00 | 56,500.00 | 50,851.96 | 528 |
| 2022-07-22 | 57,100.00 | 57,100.00 | 55,500.00 | 56,800.00 | 51,121.98 | 1,100 |
| 2022-07-21 | 57,600.00 | 57,800.00 | 56,000.00 | 57,300.00 | 51,571.99 | 839 |
| 2022-07-20 | 56,000.00 | 58,400.00 | 56,000.00 | 57,300.00 | 51,571.99 | 2,583 |
| 2022-07-19 | 54,900.00 | 56,000.00 | 54,000.00 | 56,000.00 | 50,401.95 | 2,879 |
| 2022-07-18 | 53,700.00 | 55,000.00 | 53,700.00 | 54,800.00 | 49,321.91 | 1,050 |
| 2022-07-15 | 53,700.00 | 53,800.00 | 53,300.00 | 53,700.00 | 48,331.87 | 656 |
| 2022-07-14 | 53,300.00 | 54,800.00 | 52,700.00 | 53,700.00 | 48,331.87 | 1,577 |
| 2022-07-13 | 53,300.00 | 55,000.00 | 51,800.00 | 53,600.00 | 48,241.86 | 2,054 |
| 2022-07-12 | 53,500.00 | 53,800.00 | 52,700.00 | 53,600.00 | 48,241.86 | 1,012 |
| 2022-07-11 | 55,500.00 | 56,000.00 | 52,800.00 | 53,500.00 | 48,151.86 | 1,320 |
| 2022-07-08 | 56,900.00 | 58,000.00 | 55,100.00 | 55,500.00 | 49,951.93 | 2,469 |
| 2022-07-07 | 52,900.00 | 58,500.00 | 52,900.00 | 56,900.00 | 51,211.98 | 6,517 |
| 2022-07-06 | 51,400.00 | 56,900.00 | 50,400.00 | 52,900.00 | 47,611.84 | 10,374 |
| 2022-07-05 | 48,100.00 | 51,600.00 | 48,100.00 | 51,000.00 | 45,901.77 | 581 |
| 2022-07-04 | 48,700.00 | 49,950.00 | 47,650.00 | 49,150.00 | 44,236.71 | 761 |
| 2022-07-01 | 49,000.00 | 50,300.00 | 48,400.00 | 48,700.00 | 43,831.69 | 805 |
| 2022-06-30 | 50,100.00 | 50,100.00 | 49,100.00 | 49,200.00 | 44,281.71 | 971 |
| 2022-06-29 | 49,700.00 | 50,300.00 | 49,450.00 | 50,300.00 | 45,271.75 | 1,394 |
| 2022-06-28 | 49,900.00 | 51,900.00 | 49,300.00 | 49,550.00 | 44,596.72 | 2,208 |
| 2022-06-27 | 47,450.00 | 50,000.00 | 47,450.00 | 49,800.00 | 44,821.73 | 1,184 |
| 2022-06-24 | 46,400.00 | 47,900.00 | 45,700.00 | 47,400.00 | 42,661.65 | 1,995 |
| 2022-06-23 | 47,350.00 | 47,750.00 | 45,250.00 | 46,150.00 | 41,536.60 | 4,215 |
| 2022-06-22 | 49,650.00 | 50,200.00 | 47,850.00 | 47,850.00 | 43,066.66 | 1,026 |
| 2022-06-21 | 49,700.00 | 49,700.00 | 49,200.00 | 49,650.00 | 44,686.73 | 150 |
| 2022-06-20 | 49,550.00 | 50,400.00 | 48,650.00 | 49,700.00 | 44,731.73 | 1,479 |
| 2022-06-17 | 48,050.00 | 50,300.00 | 48,050.00 | 50,300.00 | 45,271.75 | 1,181 |
| 2022-06-16 | 49,550.00 | 50,900.00 | 49,500.00 | 50,300.00 | 45,271.75 | 857 |
| 2022-06-15 | 50,400.00 | 50,400.00 | 48,550.00 | 49,300.00 | 44,371.71 | 1,364 |
| 2022-06-14 | 50,000.00 | 50,900.00 | 49,350.00 | 50,800.00 | 45,721.77 | 1,264 |
| 2022-06-13 | 50,900.00 | 51,300.00 | 50,000.00 | 50,600.00 | 45,541.76 | 2,188 |
| 2022-06-10 | 51,600.00 | 51,600.00 | 50,800.00 | 51,500.00 | 46,351.79 | 1,073 |
| 2022-06-09 | 51,700.00 | 52,000.00 | 51,000.00 | 51,600.00 | 46,441.79 | 479 |
| 2022-06-08 | 51,000.00 | 51,700.00 | 50,500.00 | 51,600.00 | 46,441.79 | 644 |
| 2022-06-07 | 51,800.00 | 51,800.00 | 50,900.00 | 51,800.00 | 46,621.80 | 786 |
| 2022-06-03 | 52,000.00 | 52,000.00 | 51,400.00 | 51,900.00 | 46,711.80 | 536 |
| 2022-06-02 | 52,200.00 | 52,600.00 | 51,000.00 | 51,700.00 | 46,531.80 | 890 |
| 2022-05-31 | 53,200.00 | 53,200.00 | 51,100.00 | 52,200.00 | 46,981.82 | 1,850 |
| 2022-05-30 | 51,400.00 | 53,300.00 | 51,400.00 | 52,900.00 | 47,611.84 | 3,503 |
| 2022-05-27 | 51,500.00 | 52,400.00 | 49,950.00 | 51,700.00 | 46,531.80 | 5,948 |
| 2022-05-26 | 51,000.00 | 52,400.00 | 50,300.00 | 51,600.00 | 46,441.79 | 967 |
| 2022-05-25 | 51,900.00 | 53,000.00 | 50,800.00 | 51,000.00 | 45,901.77 | 1,450 |
| 2022-05-24 | 51,000.00 | 53,000.00 | 50,900.00 | 52,500.00 | 47,251.83 | 2,560 |
| 2022-05-23 | 52,000.00 | 52,100.00 | 50,100.00 | 51,000.00 | 45,901.77 | 4,123 |
| 2022-05-20 | 53,200.00 | 53,200.00 | 51,500.00 | 51,800.00 | 46,621.80 | 4,175 |
| 2022-05-19 | 54,700.00 | 54,700.00 | 53,000.00 | 53,400.00 | 48,061.86 | 2,450 |
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.