Chonbang historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	41,100.00	43,000.00	41,100.00	42,500.00	38,251.48	3,010
2021-11-19	41,700.00	41,700.00	40,500.00	41,100.00	36,991.43	2,817
2021-11-18	40,000.00	41,200.00	40,000.00	41,200.00	37,081.43	1,101
2021-11-17	40,350.00	40,450.00	40,000.00	40,000.00	36,001.39	1,217
2021-11-16	40,500.00	40,600.00	40,000.00	40,450.00	36,406.41	2,413
2021-11-15	40,500.00	40,500.00	40,050.00	40,450.00	36,406.41	1,243
2021-11-12	39,850.00	40,500.00	39,500.00	40,300.00	36,271.40	428
2021-11-11	39,650.00	40,300.00	39,000.00	40,250.00	36,226.40	3,054
2021-11-10	40,150.00	40,500.00	39,800.00	40,200.00	36,181.40	930
2021-11-09	39,850.00	40,200.00	39,850.00	40,150.00	36,136.40	794
2021-11-08	39,800.00	40,250.00	39,600.00	39,800.00	35,821.38	1,625
2021-11-05	39,950.00	40,450.00	39,850.00	40,250.00	36,226.40	1,248
2021-11-04	41,100.00	41,100.00	40,050.00	40,250.00	36,226.40	2,637
2021-11-03	42,000.00	42,000.00	40,900.00	41,300.00	37,171.44	1,914
2021-11-02	41,700.00	42,200.00	41,150.00	42,000.00	37,801.46	1,050
2021-11-01	41,550.00	41,800.00	40,850.00	41,700.00	37,531.45	1,901
2021-10-29	41,400.00	42,000.00	41,150.00	41,900.00	37,711.46	2,393
2021-10-28	41,200.00	41,650.00	40,900.00	41,600.00	37,441.45	1,400
2021-10-27	40,450.00	42,000.00	40,050.00	41,150.00	37,036.43	1,611
2021-10-26	40,050.00	40,650.00	40,050.00	40,450.00	36,406.41	929
2021-10-25	40,200.00	40,400.00	39,350.00	40,200.00	36,181.40	3,630
2021-10-22	40,450.00	41,200.00	40,200.00	40,200.00	36,181.40	3,529
2021-10-21	40,550.00	40,550.00	40,150.00	40,550.00	36,496.41	597

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.