Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 36,150.00 | 37,450.00 | 35,650.00 | 36,800.00 | 36,800.00 | 2,446 |
| 2026-01-19 | 35,850.00 | 36,700.00 | 35,200.00 | 36,700.00 | 36,700.00 | 4,839 |
| 2026-01-16 | 35,850.00 | 36,300.00 | 35,550.00 | 35,850.00 | 35,850.00 | 1,163 |
| 2026-01-15 | 37,200.00 | 37,400.00 | 35,600.00 | 35,850.00 | 35,850.00 | 3,187 |
| 2026-01-14 | 35,050.00 | 37,400.00 | 35,050.00 | 37,150.00 | 37,150.00 | 3,293 |
| 2026-01-13 | 35,900.00 | 36,900.00 | 35,100.00 | 35,350.00 | 35,350.00 | 1,479 |
| 2026-01-12 | 35,900.00 | 36,150.00 | 35,250.00 | 36,150.00 | 36,150.00 | 2,097 |
| 2026-01-09 | 35,550.00 | 35,800.00 | 35,300.00 | 35,600.00 | 35,600.00 | 120 |
| 2026-01-08 | 36,150.00 | 36,200.00 | 35,000.00 | 35,600.00 | 35,600.00 | 1,715 |
| 2026-01-07 | 36,350.00 | 36,900.00 | 35,600.00 | 36,200.00 | 36,200.00 | 1,508 |
| 2026-01-06 | 36,450.00 | 38,000.00 | 36,050.00 | 36,350.00 | 36,350.00 | 1,314 |
| 2026-01-05 | 35,700.00 | 38,000.00 | 35,650.00 | 36,450.00 | 36,450.00 | 1,441 |
| 2026-01-02 | 35,150.00 | 36,150.00 | 35,150.00 | 36,050.00 | 36,050.00 | 1,472 |
| 2025-12-30 | 35,000.00 | 35,700.00 | 34,850.00 | 35,350.00 | 35,350.00 | 1,064 |
| 2025-12-29 | 35,950.00 | 38,900.00 | 35,150.00 | 35,250.00 | 35,250.00 | 4,571 |
| 2025-12-26 | 36,300.00 | 37,950.00 | 36,050.00 | 36,450.00 | 35,450.00 | 1,740 |
| 2025-12-24 | 36,500.00 | 39,950.00 | 35,750.00 | 36,300.00 | 35,304.12 | 3,566 |
| 2025-12-23 | 37,200.00 | 37,900.00 | 36,600.00 | 36,600.00 | 35,595.88 | 2,663 |
| 2025-12-22 | 37,700.00 | 38,200.00 | 37,500.00 | 37,550.00 | 36,519.82 | 3,296 |
| 2025-12-19 | 38,200.00 | 38,950.00 | 37,750.00 | 38,000.00 | 36,957.48 | 11,849 |
| 2025-12-18 | 39,200.00 | 39,200.00 | 37,600.00 | 38,100.00 | 37,054.73 | 2,496 |
| 2025-12-17 | 39,550.00 | 40,350.00 | 39,000.00 | 39,200.00 | 38,124.55 | 2,341 |
| 2025-12-16 | 42,600.00 | 42,600.00 | 38,750.00 | 39,450.00 | 38,367.70 | 8,282 |
| 2025-12-15 | 43,200.00 | 43,200.00 | 41,200.00 | 41,750.00 | 40,604.60 | 5,112 |
| 2025-12-12 | 41,800.00 | 44,800.00 | 40,600.00 | 43,200.00 | 42,014.81 | 15,807 |
| 2025-12-11 | 37,200.00 | 40,950.00 | 37,000.00 | 40,450.00 | 39,340.26 | 11,518 |
| 2025-12-10 | 37,100.00 | 37,350.00 | 36,500.00 | 37,300.00 | 36,276.68 | 1,844 |
| 2025-12-09 | 37,500.00 | 38,050.00 | 36,750.00 | 37,150.00 | 36,130.80 | 3,896 |
| 2025-12-08 | 39,250.00 | 39,250.00 | 37,400.00 | 38,300.00 | 37,249.25 | 2,521 |
| 2025-12-05 | 38,900.00 | 39,600.00 | 38,350.00 | 39,300.00 | 38,221.81 | 2,691 |
| 2025-12-04 | 40,400.00 | 40,400.00 | 38,650.00 | 39,300.00 | 38,221.81 | 5,560 |
| 2025-12-03 | 37,350.00 | 41,650.00 | 37,350.00 | 40,500.00 | 39,388.89 | 13,904 |
| 2025-12-02 | 37,800.00 | 38,500.00 | 36,900.00 | 37,600.00 | 36,568.45 | 8,165 |
| 2025-12-01 | 38,450.00 | 38,800.00 | 37,350.00 | 37,800.00 | 36,762.96 | 2,642 |
| 2025-11-28 | 40,950.00 | 42,850.00 | 37,650.00 | 37,800.00 | 36,762.96 | 27,222 |
| 2025-11-27 | 34,700.00 | 42,850.00 | 34,700.00 | 39,400.00 | 38,319.07 | 62,608 |
| 2025-11-26 | 35,300.00 | 36,000.00 | 34,700.00 | 34,700.00 | 33,748.01 | 2,058 |
| 2025-11-25 | 35,950.00 | 35,950.00 | 34,100.00 | 35,300.00 | 34,331.55 | 2,858 |
| 2025-11-24 | 35,800.00 | 36,750.00 | 35,000.00 | 36,000.00 | 35,012.35 | 1,368 |
| 2025-11-21 | 36,100.00 | 36,100.00 | 35,250.00 | 36,000.00 | 35,012.35 | 834 |
| 2025-11-20 | 35,800.00 | 36,500.00 | 35,750.00 | 36,350.00 | 35,352.74 | 1,280 |
| 2025-11-19 | 35,650.00 | 36,150.00 | 35,250.00 | 35,900.00 | 34,915.09 | 1,574 |
| 2025-11-18 | 35,750.00 | 37,300.00 | 35,100.00 | 36,000.00 | 35,012.35 | 1,398 |
| 2025-11-17 | 36,500.00 | 36,800.00 | 35,400.00 | 36,700.00 | 35,693.14 | 1,392 |
| 2025-11-14 | 36,700.00 | 37,650.00 | 36,100.00 | 36,350.00 | 35,352.74 | 1,453 |
| 2025-11-13 | 35,000.00 | 37,400.00 | 34,750.00 | 37,000.00 | 35,984.91 | 3,900 |
| 2025-11-12 | 34,300.00 | 35,600.00 | 34,250.00 | 35,400.00 | 34,428.81 | 4,575 |
| 2025-11-11 | 35,150.00 | 35,250.00 | 34,050.00 | 34,300.00 | 33,358.98 | 1,945 |
| 2025-11-10 | 33,850.00 | 35,550.00 | 33,850.00 | 34,950.00 | 33,991.15 | 2,409 |
| 2025-11-07 | 33,550.00 | 34,150.00 | 33,250.00 | 34,050.00 | 33,115.84 | 1,221 |
| 2025-11-06 | 32,800.00 | 34,450.00 | 32,800.00 | 34,200.00 | 33,261.73 | 1,624 |
| 2025-11-05 | 34,250.00 | 34,250.00 | 32,700.00 | 32,800.00 | 31,900.14 | 968 |
| 2025-11-04 | 33,550.00 | 33,950.00 | 32,250.00 | 33,500.00 | 32,580.93 | 2,364 |
| 2025-11-03 | 32,950.00 | 33,900.00 | 32,850.00 | 33,550.00 | 32,629.56 | 2,387 |
| 2025-10-31 | 32,600.00 | 33,900.00 | 32,550.00 | 33,350.00 | 32,435.05 | 2,622 |
| 2025-10-30 | 32,650.00 | 33,150.00 | 32,550.00 | 32,600.00 | 31,705.62 | 2,463 |
| 2025-10-29 | 32,950.00 | 32,950.00 | 32,200.00 | 32,650.00 | 31,754.25 | 1,765 |
| 2025-10-28 | 32,600.00 | 33,150.00 | 32,300.00 | 32,500.00 | 31,608.37 | 3,493 |
| 2025-10-27 | 32,500.00 | 33,250.00 | 32,150.00 | 32,600.00 | 31,705.62 | 5,457 |
| 2025-10-24 | 33,500.00 | 43,150.00 | 31,900.00 | 32,400.00 | 31,511.11 | 138,024 |
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.