Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 39,500.00 | 40,500.00 | 39,150.00 | 40,400.00 | 36,361.40 | 1,015 |
| 2022-02-17 | 39,150.00 | 40,000.00 | 38,850.00 | 39,750.00 | 35,776.38 | 2,620 |
| 2022-02-16 | 38,650.00 | 38,900.00 | 38,500.00 | 38,900.00 | 35,011.35 | 505 |
| 2022-02-15 | 38,800.00 | 38,800.00 | 38,400.00 | 38,650.00 | 34,786.34 | 1,533 |
| 2022-02-14 | 39,250.00 | 39,250.00 | 38,750.00 | 38,800.00 | 34,921.35 | 1,058 |
| 2022-02-11 | 39,400.00 | 40,150.00 | 39,150.00 | 39,650.00 | 35,686.38 | 1,110 |
| 2022-02-10 | 40,000.00 | 40,200.00 | 38,500.00 | 39,600.00 | 35,641.38 | 3,716 |
| 2022-02-09 | 39,200.00 | 39,950.00 | 39,150.00 | 39,950.00 | 35,956.39 | 1,979 |
| 2022-02-08 | 39,100.00 | 40,100.00 | 38,650.00 | 38,750.00 | 34,876.35 | 3,069 |
| 2022-02-07 | 38,600.00 | 40,000.00 | 38,350.00 | 38,850.00 | 34,966.35 | 1,255 |
| 2022-02-04 | 39,000.00 | 39,000.00 | 37,900.00 | 38,350.00 | 34,516.33 | 1,258 |
| 2022-02-03 | 39,450.00 | 39,550.00 | 38,050.00 | 38,400.00 | 34,561.34 | 1,642 |
| 2022-01-28 | 38,350.00 | 38,450.00 | 37,200.00 | 38,000.00 | 34,201.32 | 1,560 |
| 2022-01-27 | 38,800.00 | 39,300.00 | 36,550.00 | 38,500.00 | 34,651.34 | 2,255 |
| 2022-01-26 | 37,700.00 | 39,000.00 | 36,600.00 | 37,800.00 | 34,021.31 | 797 |
| 2022-01-25 | 39,600.00 | 39,600.00 | 37,100.00 | 37,700.00 | 33,931.31 | 1,896 |
| 2022-01-24 | 38,200.00 | 39,350.00 | 38,100.00 | 38,350.00 | 34,516.33 | 1,094 |
| 2022-01-21 | 39,250.00 | 39,650.00 | 38,450.00 | 39,250.00 | 35,326.36 | 1,547 |
| 2022-01-20 | 38,400.00 | 39,300.00 | 37,350.00 | 39,250.00 | 35,326.36 | 2,591 |
| 2022-01-19 | 38,950.00 | 38,950.00 | 38,000.00 | 38,400.00 | 34,561.34 | 1,358 |
| 2022-01-18 | 39,500.00 | 39,500.00 | 38,400.00 | 39,050.00 | 35,146.36 | 2,021 |
| 2022-01-17 | 39,100.00 | 40,450.00 | 38,750.00 | 39,500.00 | 35,551.37 | 1,402 |
| 2022-01-14 | 39,950.00 | 42,000.00 | 37,300.00 | 39,850.00 | 35,866.39 | 11,636 |
| 2022-01-13 | 40,350.00 | 40,350.00 | 39,700.00 | 40,000.00 | 36,001.39 | 990 |
| 2022-01-12 | 39,950.00 | 40,350.00 | 39,950.00 | 40,150.00 | 36,136.40 | 806 |
| 2022-01-11 | 39,800.00 | 40,200.00 | 39,700.00 | 39,950.00 | 35,956.39 | 1,126 |
| 2022-01-10 | 40,050.00 | 40,050.00 | 39,700.00 | 40,000.00 | 36,001.39 | 683 |
| 2022-01-07 | 40,000.00 | 40,000.00 | 39,700.00 | 40,000.00 | 36,001.39 | 494 |
| 2022-01-06 | 40,000.00 | 40,250.00 | 39,800.00 | 40,000.00 | 36,001.39 | 934 |
| 2022-01-05 | 40,450.00 | 40,450.00 | 39,900.00 | 40,050.00 | 36,046.39 | 446 |
| 2022-01-04 | 39,950.00 | 40,350.00 | 39,600.00 | 40,350.00 | 36,316.40 | 607 |
| 2022-01-03 | 40,200.00 | 40,200.00 | 39,500.00 | 39,950.00 | 35,956.39 | 872 |
| 2021-12-30 | 39,950.00 | 40,300.00 | 39,650.00 | 40,200.00 | 36,181.40 | 317 |
| 2021-12-29 | 40,350.00 | 40,400.00 | 39,550.00 | 39,950.00 | 35,956.39 | 560 |
| 2021-12-28 | 40,300.00 | 40,350.00 | 39,550.00 | 40,350.00 | 36,316.40 | 1,209 |
| 2021-12-27 | 40,200.00 | 40,400.00 | 40,150.00 | 40,300.00 | 36,271.40 | 207 |
| 2021-12-24 | 40,000.00 | 40,250.00 | 39,500.00 | 40,200.00 | 36,181.40 | 657 |
| 2021-12-23 | 40,200.00 | 40,350.00 | 39,900.00 | 40,250.00 | 36,226.40 | 589 |
| 2021-12-22 | 40,400.00 | 40,400.00 | 39,750.00 | 40,200.00 | 36,181.40 | 343 |
| 2021-12-21 | 40,200.00 | 40,500.00 | 39,400.00 | 40,400.00 | 36,361.40 | 458 |
| 2021-12-20 | 40,600.00 | 40,850.00 | 40,000.00 | 40,300.00 | 36,271.40 | 529 |
| 2021-12-17 | 40,600.00 | 40,600.00 | 40,200.00 | 40,600.00 | 36,541.41 | 4,481 |
| 2021-12-16 | 40,700.00 | 40,950.00 | 40,000.00 | 40,650.00 | 36,586.41 | 745 |
| 2021-12-15 | 40,450.00 | 40,800.00 | 40,100.00 | 40,700.00 | 36,631.42 | 774 |
| 2021-12-14 | 40,700.00 | 40,800.00 | 39,950.00 | 40,650.00 | 36,586.41 | 487 |
| 2021-12-13 | 40,300.00 | 40,800.00 | 40,150.00 | 40,700.00 | 36,631.42 | 737 |
| 2021-12-10 | 40,200.00 | 40,400.00 | 40,050.00 | 40,300.00 | 36,271.40 | 1,088 |
| 2021-12-09 | 40,450.00 | 40,450.00 | 39,400.00 | 40,200.00 | 36,181.40 | 1,569 |
| 2021-12-08 | 39,050.00 | 40,000.00 | 39,000.00 | 39,400.00 | 35,461.37 | 2,995 |
| 2021-12-07 | 38,500.00 | 39,050.00 | 38,400.00 | 39,050.00 | 35,146.36 | 703 |
| 2021-12-06 | 39,300.00 | 39,300.00 | 38,300.00 | 38,500.00 | 34,651.34 | 139 |
| 2021-12-03 | 38,750.00 | 39,100.00 | 38,400.00 | 39,100.00 | 35,191.36 | 765 |
| 2021-12-02 | 37,300.00 | 37,400.00 | 36,700.00 | 37,300.00 | 33,571.30 | 990 |
| 2021-12-01 | 36,600.00 | 37,800.00 | 36,600.00 | 37,500.00 | 33,751.30 | 1,544 |
| 2021-11-30 | 39,000.00 | 39,100.00 | 36,600.00 | 36,600.00 | 32,941.27 | 5,953 |
| 2021-11-29 | 38,400.00 | 41,200.00 | 38,400.00 | 39,100.00 | 35,191.36 | 2,214 |
| 2021-11-26 | 39,950.00 | 40,050.00 | 39,700.00 | 39,900.00 | 35,911.39 | 1,635 |
| 2021-11-25 | 40,350.00 | 40,450.00 | 40,000.00 | 40,000.00 | 36,001.39 | 443 |
| 2021-11-24 | 41,200.00 | 41,200.00 | 39,800.00 | 40,750.00 | 36,676.42 | 3,671 |
| 2021-11-23 | 43,500.00 | 43,900.00 | 41,200.00 | 41,200.00 | 37,081.43 | 3,158 |
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.