Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 43,500.00 | 43,900.00 | 41,200.00 | 41,200.00 | 37,081.43 | 3,158 |
| 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 |
| 2021-10-20 | 40,600.00 | 41,500.00 | 40,450.00 | 40,550.00 | 36,496.41 | 868 |
| 2021-10-19 | 40,500.00 | 40,800.00 | 40,300.00 | 40,600.00 | 36,541.41 | 1,272 |
| 2021-10-18 | 41,400.00 | 41,400.00 | 39,900.00 | 40,350.00 | 36,316.40 | 1,187 |
| 2021-10-15 | 40,700.00 | 41,000.00 | 40,000.00 | 40,850.00 | 36,766.42 | 2,013 |
| 2021-10-14 | 40,500.00 | 40,800.00 | 39,900.00 | 40,600.00 | 36,541.41 | 1,175 |
← NewerPage 21 of 21 · 1,229 trading days
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.