Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 54,700.00 | 54,700.00 | 53,000.00 | 53,400.00 | 48,061.86 | 2,450 |
| 2022-05-18 | 55,400.00 | 56,000.00 | 53,300.00 | 55,300.00 | 49,771.92 | 2,515 |
| 2022-05-17 | 56,900.00 | 58,000.00 | 55,200.00 | 55,300.00 | 49,771.92 | 2,419 |
| 2022-05-16 | 54,800.00 | 56,700.00 | 54,400.00 | 56,700.00 | 51,031.97 | 3,016 |
| 2022-05-13 | 56,400.00 | 60,000.00 | 53,900.00 | 54,400.00 | 48,961.89 | 7,693 |
| 2022-05-12 | 58,000.00 | 58,100.00 | 56,300.00 | 56,400.00 | 50,761.96 | 3,079 |
| 2022-05-11 | 56,300.00 | 59,100.00 | 55,900.00 | 58,000.00 | 52,202.02 | 4,449 |
| 2022-05-10 | 58,300.00 | 59,500.00 | 54,900.00 | 56,300.00 | 50,671.96 | 7,399 |
| 2022-05-09 | 56,600.00 | 57,800.00 | 55,000.00 | 57,100.00 | 51,391.99 | 2,814 |
| 2022-05-06 | 54,300.00 | 58,900.00 | 54,000.00 | 56,800.00 | 51,121.98 | 6,232 |
| 2022-05-04 | 53,500.00 | 55,800.00 | 52,800.00 | 55,600.00 | 50,041.93 | 3,892 |
| 2022-05-03 | 55,700.00 | 55,700.00 | 52,500.00 | 53,500.00 | 48,151.86 | 3,886 |
| 2022-05-02 | 53,100.00 | 56,500.00 | 53,100.00 | 54,700.00 | 49,231.90 | 2,954 |
| 2022-04-29 | 52,400.00 | 54,100.00 | 51,600.00 | 53,100.00 | 47,791.85 | 4,742 |
| 2022-04-28 | 52,500.00 | 53,500.00 | 50,900.00 | 53,200.00 | 47,881.85 | 4,307 |
| 2022-04-27 | 56,700.00 | 56,700.00 | 51,900.00 | 51,900.00 | 46,711.80 | 5,961 |
| 2022-04-26 | 56,600.00 | 58,000.00 | 56,100.00 | 56,800.00 | 51,121.98 | 1,604 |
| 2022-04-25 | 57,900.00 | 57,900.00 | 55,300.00 | 57,400.00 | 51,662.00 | 4,479 |
| 2022-04-22 | 60,100.00 | 60,100.00 | 57,300.00 | 58,800.00 | 52,922.04 | 5,024 |
| 2022-04-21 | 56,800.00 | 62,400.00 | 56,800.00 | 60,100.00 | 54,092.09 | 16,891 |
| 2022-04-20 | 52,400.00 | 61,100.00 | 52,400.00 | 57,700.00 | 51,932.01 | 31,045 |
| 2022-04-19 | 52,000.00 | 52,800.00 | 51,100.00 | 52,600.00 | 47,341.83 | 2,988 |
| 2022-04-18 | 52,000.00 | 53,200.00 | 51,500.00 | 52,200.00 | 46,981.82 | 2,320 |
| 2022-04-15 | 51,900.00 | 52,800.00 | 50,200.00 | 52,500.00 | 47,251.83 | 7,105 |
| 2022-04-14 | 45,700.00 | 55,600.00 | 45,700.00 | 51,500.00 | 46,351.79 | 41,424 |
| 2022-04-13 | 43,700.00 | 45,450.00 | 43,700.00 | 45,400.00 | 40,861.58 | 7,148 |
| 2022-04-12 | 43,050.00 | 43,800.00 | 42,950.00 | 43,700.00 | 39,331.52 | 830 |
| 2022-04-11 | 43,450.00 | 43,650.00 | 43,000.00 | 43,550.00 | 39,196.51 | 1,065 |
| 2022-04-08 | 42,800.00 | 43,450.00 | 42,750.00 | 43,450.00 | 39,106.51 | 1,720 |
| 2022-04-07 | 42,500.00 | 43,750.00 | 42,300.00 | 43,000.00 | 38,701.50 | 1,507 |
| 2022-04-06 | 42,200.00 | 42,950.00 | 41,800.00 | 42,950.00 | 38,656.49 | 1,659 |
| 2022-04-05 | 43,400.00 | 43,650.00 | 42,200.00 | 42,200.00 | 37,981.47 | 8,435 |
| 2022-04-04 | 43,300.00 | 43,400.00 | 42,350.00 | 43,400.00 | 39,061.51 | 1,008 |
| 2022-04-01 | 42,900.00 | 43,800.00 | 42,600.00 | 43,350.00 | 39,016.51 | 2,912 |
| 2022-03-31 | 41,850.00 | 43,950.00 | 40,800.00 | 43,650.00 | 39,286.52 | 3,142 |
| 2022-03-30 | 41,850.00 | 41,950.00 | 40,600.00 | 41,950.00 | 37,756.46 | 1,970 |
| 2022-03-29 | 42,050.00 | 42,250.00 | 41,400.00 | 41,850.00 | 37,666.46 | 941 |
| 2022-03-28 | 41,950.00 | 42,250.00 | 41,950.00 | 42,050.00 | 37,846.46 | 1,079 |
| 2022-03-25 | 41,850.00 | 42,350.00 | 41,700.00 | 42,200.00 | 37,981.47 | 1,585 |
| 2022-03-24 | 41,550.00 | 42,000.00 | 41,550.00 | 41,850.00 | 37,666.46 | 384 |
| 2022-03-23 | 41,700.00 | 41,900.00 | 41,350.00 | 41,750.00 | 37,576.45 | 337 |
| 2022-03-22 | 41,500.00 | 41,800.00 | 41,200.00 | 41,750.00 | 37,576.45 | 446 |
| 2022-03-21 | 41,200.00 | 42,200.00 | 41,150.00 | 41,500.00 | 37,351.44 | 3,387 |
| 2022-03-18 | 41,250.00 | 41,750.00 | 40,400.00 | 41,150.00 | 37,036.43 | 607 |
| 2022-03-17 | 41,050.00 | 41,100.00 | 40,750.00 | 41,100.00 | 36,991.43 | 502 |
| 2022-03-16 | 40,750.00 | 41,000.00 | 40,650.00 | 40,700.00 | 36,631.42 | 2,405 |
| 2022-03-15 | 40,250.00 | 40,900.00 | 40,250.00 | 40,700.00 | 36,631.42 | 2,288 |
| 2022-03-14 | 39,950.00 | 40,950.00 | 39,950.00 | 40,450.00 | 36,406.41 | 717 |
| 2022-03-11 | 40,000.00 | 40,050.00 | 39,650.00 | 40,050.00 | 36,046.39 | 562 |
| 2022-03-10 | 39,100.00 | 40,000.00 | 39,100.00 | 40,000.00 | 36,001.39 | 779 |
| 2022-03-08 | 39,000.00 | 39,400.00 | 38,500.00 | 39,050.00 | 35,146.36 | 1,843 |
| 2022-03-07 | 39,200.00 | 39,500.00 | 38,550.00 | 39,400.00 | 35,461.37 | 1,629 |
| 2022-03-04 | 39,200.00 | 39,800.00 | 39,100.00 | 39,550.00 | 35,596.38 | 601 |
| 2022-03-03 | 40,350.00 | 40,350.00 | 39,200.00 | 39,200.00 | 35,281.36 | 1,047 |
| 2022-03-02 | 39,600.00 | 40,350.00 | 39,550.00 | 40,350.00 | 36,316.40 | 1,293 |
| 2022-02-28 | 40,450.00 | 40,450.00 | 39,500.00 | 39,550.00 | 35,596.38 | 810 |
| 2022-02-25 | 39,650.00 | 40,300.00 | 39,450.00 | 40,150.00 | 36,136.40 | 2,566 |
| 2022-02-24 | 39,750.00 | 40,000.00 | 39,350.00 | 39,900.00 | 35,911.39 | 507 |
| 2022-02-23 | 39,600.00 | 40,150.00 | 39,300.00 | 39,800.00 | 35,821.38 | 1,216 |
| 2022-02-22 | 40,300.00 | 40,300.00 | 39,250.00 | 40,150.00 | 36,136.40 | 470 |
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.