Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 33,450.00 | 34,050.00 | 33,400.00 | 33,800.00 | 33,800.00 | 1,950 |
| 2026-04-17 | 35,100.00 | 35,450.00 | 33,000.00 | 33,550.00 | 33,550.00 | 9,765 |
| 2026-04-16 | 34,000.00 | 35,400.00 | 33,750.00 | 35,100.00 | 35,100.00 | 1,344 |
| 2026-04-15 | 33,300.00 | 33,950.00 | 33,150.00 | 33,950.00 | 33,950.00 | 1,524 |
| 2026-04-14 | 33,500.00 | 34,450.00 | 33,100.00 | 33,200.00 | 33,200.00 | 4,648 |
| 2026-04-13 | 33,900.00 | 34,350.00 | 33,450.00 | 33,450.00 | 33,450.00 | 726 |
| 2026-04-10 | 34,650.00 | 34,700.00 | 33,900.00 | 33,900.00 | 33,900.00 | 658 |
| 2026-04-09 | 33,950.00 | 34,900.00 | 33,600.00 | 34,200.00 | 34,200.00 | 655 |
| 2026-04-08 | 33,350.00 | 35,450.00 | 33,300.00 | 33,950.00 | 33,950.00 | 2,533 |
| 2026-04-07 | 33,400.00 | 34,000.00 | 32,400.00 | 33,000.00 | 33,000.00 | 1,391 |
| 2026-04-06 | 33,300.00 | 34,000.00 | 32,950.00 | 33,150.00 | 33,150.00 | 1,264 |
| 2026-04-03 | 33,700.00 | 35,600.00 | 33,300.00 | 33,300.00 | 33,300.00 | 4,786 |
| 2026-04-02 | 35,600.00 | 35,600.00 | 33,300.00 | 33,700.00 | 33,700.00 | 3,091 |
| 2026-04-01 | 33,750.00 | 37,400.00 | 33,050.00 | 35,050.00 | 35,050.00 | 3,428 |
| 2026-03-31 | 34,800.00 | 34,800.00 | 32,900.00 | 33,400.00 | 33,400.00 | 2,244 |
| 2026-03-30 | 35,700.00 | 35,700.00 | 34,250.00 | 34,650.00 | 34,650.00 | 544 |
| 2026-03-27 | 36,350.00 | 36,550.00 | 34,550.00 | 35,700.00 | 35,700.00 | 1,055 |
| 2026-03-26 | 36,350.00 | 36,750.00 | 35,800.00 | 36,450.00 | 36,450.00 | 1,113 |
| 2026-03-25 | 37,850.00 | 37,850.00 | 35,950.00 | 36,750.00 | 36,750.00 | 920 |
| 2026-03-24 | 36,200.00 | 36,600.00 | 35,550.00 | 35,950.00 | 35,950.00 | 799 |
| 2026-03-23 | 37,200.00 | 37,200.00 | 35,500.00 | 35,900.00 | 35,900.00 | 2,182 |
| 2026-03-20 | 36,850.00 | 37,800.00 | 35,750.00 | 37,600.00 | 37,600.00 | 2,374 |
| 2026-03-19 | 36,850.00 | 36,850.00 | 35,000.00 | 36,000.00 | 36,000.00 | 459 |
| 2026-03-18 | 36,500.00 | 37,000.00 | 36,000.00 | 36,200.00 | 36,200.00 | 749 |
| 2026-03-17 | 36,650.00 | 36,700.00 | 36,000.00 | 36,500.00 | 36,500.00 | 366 |
| 2026-03-16 | 36,850.00 | 36,850.00 | 35,150.00 | 35,950.00 | 35,950.00 | 550 |
| 2026-03-13 | 36,000.00 | 36,700.00 | 35,700.00 | 36,200.00 | 36,200.00 | 4,214 |
| 2026-03-12 | 37,750.00 | 37,750.00 | 36,300.00 | 36,300.00 | 36,300.00 | 1,354 |
| 2026-03-11 | 36,300.00 | 37,950.00 | 36,250.00 | 37,500.00 | 37,500.00 | 1,456 |
| 2026-03-10 | 35,550.00 | 37,500.00 | 34,700.00 | 35,950.00 | 35,950.00 | 1,466 |
| 2026-03-09 | 37,600.00 | 37,600.00 | 35,000.00 | 35,200.00 | 35,200.00 | 1,175 |
| 2026-03-06 | 36,600.00 | 38,350.00 | 36,500.00 | 37,650.00 | 37,650.00 | 1,017 |
| 2026-03-05 | 36,000.00 | 37,600.00 | 35,950.00 | 36,700.00 | 36,700.00 | 2,976 |
| 2026-03-04 | 38,900.00 | 38,900.00 | 33,750.00 | 35,600.00 | 35,600.00 | 4,282 |
| 2026-03-03 | 39,700.00 | 40,100.00 | 38,250.00 | 38,900.00 | 38,900.00 | 3,147 |
| 2026-02-27 | 40,300.00 | 41,150.00 | 40,000.00 | 40,100.00 | 40,100.00 | 3,573 |
| 2026-02-26 | 43,650.00 | 44,200.00 | 40,300.00 | 40,450.00 | 40,450.00 | 14,705 |
| 2026-02-25 | 41,900.00 | 44,800.00 | 41,500.00 | 43,950.00 | 43,950.00 | 8,194 |
| 2026-02-24 | 44,150.00 | 44,700.00 | 41,750.00 | 41,900.00 | 41,900.00 | 8,859 |
| 2026-02-23 | 44,000.00 | 45,500.00 | 42,400.00 | 44,550.00 | 44,550.00 | 15,179 |
| 2026-02-20 | 41,800.00 | 42,000.00 | 40,500.00 | 41,950.00 | 41,950.00 | 4,372 |
| 2026-02-19 | 40,250.00 | 42,250.00 | 40,250.00 | 40,750.00 | 40,750.00 | 3,977 |
| 2026-02-13 | 40,450.00 | 40,550.00 | 39,500.00 | 40,050.00 | 40,050.00 | 1,807 |
| 2026-02-12 | 39,800.00 | 40,450.00 | 39,150.00 | 40,450.00 | 40,450.00 | 4,046 |
| 2026-02-11 | 40,450.00 | 40,550.00 | 39,350.00 | 40,050.00 | 40,050.00 | 2,063 |
| 2026-02-10 | 38,650.00 | 39,800.00 | 38,550.00 | 39,350.00 | 39,350.00 | 2,443 |
| 2026-02-09 | 38,850.00 | 39,250.00 | 38,050.00 | 38,650.00 | 38,650.00 | 1,217 |
| 2026-02-06 | 40,350.00 | 40,350.00 | 36,950.00 | 38,500.00 | 38,500.00 | 5,500 |
| 2026-02-05 | 41,500.00 | 42,800.00 | 39,350.00 | 40,900.00 | 40,900.00 | 8,643 |
| 2026-02-04 | 38,000.00 | 40,900.00 | 38,000.00 | 40,600.00 | 40,600.00 | 7,190 |
| 2026-02-03 | 36,750.00 | 38,750.00 | 35,550.00 | 38,300.00 | 38,300.00 | 5,105 |
| 2026-02-02 | 36,350.00 | 38,050.00 | 36,050.00 | 36,750.00 | 36,750.00 | 3,584 |
| 2026-01-30 | 36,800.00 | 39,000.00 | 36,300.00 | 36,700.00 | 36,700.00 | 3,672 |
| 2026-01-29 | 37,000.00 | 37,200.00 | 36,500.00 | 37,100.00 | 37,100.00 | 2,780 |
| 2026-01-28 | 39,400.00 | 39,400.00 | 36,450.00 | 37,200.00 | 37,200.00 | 5,638 |
| 2026-01-27 | 37,500.00 | 37,800.00 | 37,100.00 | 37,750.00 | 37,750.00 | 782 |
| 2026-01-26 | 37,600.00 | 37,600.00 | 36,500.00 | 37,500.00 | 37,500.00 | 3,126 |
| 2026-01-23 | 37,300.00 | 37,700.00 | 36,100.00 | 36,700.00 | 36,700.00 | 6,183 |
| 2026-01-22 | 36,250.00 | 36,400.00 | 35,300.00 | 35,600.00 | 35,600.00 | 4,295 |
| 2026-01-21 | 36,050.00 | 37,300.00 | 35,450.00 | 36,250.00 | 36,250.00 | 2,810 |
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.