Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 25,650.00 | 27,650.00 | 25,450.00 | 27,650.00 | 27,650.00 | 1,132 |
| 2026-07-16 | 26,000.00 | 26,950.00 | 25,350.00 | 26,600.00 | 26,600.00 | 1,954 |
| 2026-07-15 | 25,600.00 | 26,550.00 | 25,350.00 | 26,000.00 | 26,000.00 | 2,564 |
| 2026-07-14 | 25,800.00 | 28,150.00 | 25,350.00 | 25,750.00 | 25,750.00 | 8,560 |
| 2026-07-13 | 27,800.00 | 29,850.00 | 25,650.00 | 26,150.00 | 26,150.00 | 5,880 |
| 2026-07-10 | 25,700.00 | 28,250.00 | 25,700.00 | 27,800.00 | 27,800.00 | 4,786 |
| 2026-07-09 | 26,200.00 | 27,300.00 | 25,900.00 | 26,050.00 | 26,050.00 | 1,725 |
| 2026-07-08 | 26,500.00 | 28,950.00 | 26,050.00 | 26,900.00 | 26,900.00 | 6,890 |
| 2026-07-07 | 28,300.00 | 28,450.00 | 26,600.00 | 26,700.00 | 26,700.00 | 2,935 |
| 2026-07-06 | 26,650.00 | 28,950.00 | 26,150.00 | 28,500.00 | 28,500.00 | 4,279 |
| 2026-07-03 | 27,450.00 | 27,650.00 | 25,500.00 | 26,650.00 | 26,650.00 | 5,479 |
| 2026-07-02 | 28,450.00 | 29,950.00 | 27,000.00 | 27,600.00 | 27,600.00 | 6,009 |
| 2026-07-01 | 27,000.00 | 30,050.00 | 27,000.00 | 28,450.00 | 28,450.00 | 10,407 |
| 2026-06-30 | 27,400.00 | 27,950.00 | 26,250.00 | 27,250.00 | 27,250.00 | 5,703 |
| 2026-06-29 | 27,400.00 | 29,900.00 | 25,600.00 | 28,500.00 | 28,500.00 | 27,561 |
| 2026-06-26 | 24,300.00 | 31,450.00 | 24,300.00 | 26,800.00 | 26,800.00 | 90,497 |
| 2026-06-25 | 27,500.00 | 29,600.00 | 23,750.00 | 24,200.00 | 24,200.00 | 8,658 |
| 2026-06-24 | 22,750.00 | 25,125.00 | 22,750.00 | 24,650.00 | 24,650.00 | 5,139 |
| 2026-06-23 | 23,750.00 | 24,450.00 | 22,950.00 | 22,950.00 | 22,950.00 | 2,433 |
| 2026-06-22 | 24,800.00 | 24,900.00 | 24,000.00 | 24,750.00 | 24,750.00 | 330 |
| 2026-06-19 | 26,400.00 | 26,400.00 | 24,300.00 | 25,100.00 | 25,100.00 | 4,747 |
| 2026-06-18 | 26,850.00 | 26,850.00 | 26,000.00 | 26,350.00 | 26,350.00 | 451 |
| 2026-06-17 | 26,900.00 | 26,900.00 | 26,600.00 | 26,900.00 | 26,900.00 | 292 |
| 2026-06-16 | 26,900.00 | 27,250.00 | 26,700.00 | 26,900.00 | 26,900.00 | 823 |
| 2026-06-15 | 27,600.00 | 28,050.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1,639 |
| 2026-06-12 | 26,450.00 | 27,200.00 | 26,450.00 | 27,200.00 | 27,200.00 | 1,052 |
| 2026-06-11 | 25,550.00 | 26,650.00 | 25,500.00 | 26,650.00 | 26,650.00 | 246 |
| 2026-06-10 | 27,050.00 | 27,100.00 | 26,000.00 | 26,850.00 | 26,850.00 | 2,005 |
| 2026-06-09 | 26,700.00 | 27,250.00 | 26,400.00 | 27,050.00 | 27,050.00 | 911 |
| 2026-06-08 | 25,400.00 | 26,800.00 | 25,300.00 | 26,300.00 | 26,300.00 | 627 |
| 2026-06-05 | 27,200.00 | 27,200.00 | 25,950.00 | 26,400.00 | 26,400.00 | 408 |
| 2026-06-04 | 26,900.00 | 27,600.00 | 26,800.00 | 27,100.00 | 27,100.00 | 1,250 |
| 2026-06-02 | 25,450.00 | 27,650.00 | 25,450.00 | 27,100.00 | 27,100.00 | 1,043 |
| 2026-06-01 | 26,050.00 | 26,500.00 | 25,450.00 | 26,250.00 | 26,250.00 | 1,409 |
| 2026-05-29 | 27,500.00 | 27,500.00 | 25,750.00 | 26,150.00 | 26,150.00 | 822 |
| 2026-05-28 | 28,000.00 | 28,000.00 | 25,900.00 | 26,750.00 | 26,750.00 | 799 |
| 2026-05-27 | 28,000.00 | 28,000.00 | 26,050.00 | 27,100.00 | 27,100.00 | 1,699 |
| 2026-05-26 | 28,650.00 | 28,650.00 | 27,550.00 | 27,550.00 | 27,550.00 | 2,594 |
| 2026-05-22 | 28,150.00 | 28,350.00 | 27,450.00 | 28,000.00 | 28,000.00 | 507 |
| 2026-05-21 | 28,650.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 290 |
| 2026-05-20 | 29,050.00 | 29,500.00 | 27,300.00 | 27,850.00 | 27,850.00 | 2,492 |
| 2026-05-19 | 29,650.00 | 29,650.00 | 28,450.00 | 28,450.00 | 28,450.00 | 2,084 |
| 2026-05-18 | 28,400.00 | 30,000.00 | 28,050.00 | 28,900.00 | 28,900.00 | 1,862 |
| 2026-05-15 | 29,900.00 | 29,900.00 | 28,250.00 | 28,400.00 | 28,400.00 | 3,888 |
| 2026-05-14 | 29,800.00 | 30,000.00 | 29,200.00 | 29,900.00 | 29,900.00 | 1,027 |
| 2026-05-13 | 29,600.00 | 30,150.00 | 29,450.00 | 29,500.00 | 29,500.00 | 1,200 |
| 2026-05-12 | 31,000.00 | 31,150.00 | 29,550.00 | 30,100.00 | 30,100.00 | 3,070 |
| 2026-05-11 | 32,600.00 | 32,600.00 | 30,750.00 | 30,750.00 | 30,750.00 | 5,330 |
| 2026-05-08 | 32,800.00 | 33,300.00 | 32,400.00 | 32,600.00 | 32,600.00 | 1,010 |
| 2026-05-07 | 33,750.00 | 33,750.00 | 32,800.00 | 32,850.00 | 32,850.00 | 538 |
| 2026-05-06 | 34,150.00 | 34,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 873 |
| 2026-05-04 | 34,150.00 | 34,600.00 | 33,700.00 | 33,900.00 | 33,900.00 | 1,801 |
| 2026-04-30 | 33,750.00 | 34,450.00 | 33,750.00 | 34,150.00 | 34,150.00 | 1,315 |
| 2026-04-29 | 34,550.00 | 34,550.00 | 33,850.00 | 34,150.00 | 34,150.00 | 241 |
| 2026-04-28 | 33,700.00 | 34,400.00 | 33,300.00 | 33,950.00 | 33,950.00 | 1,310 |
| 2026-04-27 | 33,700.00 | 34,600.00 | 31,950.00 | 33,700.00 | 33,700.00 | 2,123 |
| 2026-04-24 | 34,100.00 | 35,400.00 | 33,700.00 | 33,950.00 | 33,950.00 | 2,384 |
| 2026-04-23 | 34,300.00 | 34,300.00 | 33,400.00 | 33,700.00 | 33,700.00 | 2,245 |
| 2026-04-22 | 34,350.00 | 34,350.00 | 33,350.00 | 33,850.00 | 33,850.00 | 1,280 |
| 2026-04-21 | 33,500.00 | 33,900.00 | 33,250.00 | 33,850.00 | 33,850.00 | 2,715 |
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.