Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 35,000.00 | 35,000.00 | 32,900.00 | 33,200.00 | 32,289.16 | 922 |
| 2025-10-22 | 33,650.00 | 34,400.00 | 33,600.00 | 34,350.00 | 33,407.61 | 401 |
| 2025-10-21 | 36,400.00 | 36,400.00 | 33,350.00 | 33,650.00 | 32,726.82 | 2,670 |
| 2025-10-20 | 36,500.00 | 36,500.00 | 34,500.00 | 34,750.00 | 33,796.64 | 1,082 |
| 2025-10-17 | 36,500.00 | 36,550.00 | 34,800.00 | 35,350.00 | 34,380.18 | 1,260 |
| 2025-10-16 | 35,400.00 | 36,600.00 | 35,400.00 | 36,400.00 | 35,401.37 | 776 |
| 2025-10-15 | 34,300.00 | 36,300.00 | 34,300.00 | 35,400.00 | 34,428.81 | 974 |
| 2025-10-14 | 34,650.00 | 35,200.00 | 34,300.00 | 34,300.00 | 33,358.98 | 930 |
| 2025-10-13 | 35,600.00 | 36,550.00 | 34,550.00 | 34,650.00 | 33,699.38 | 806 |
| 2025-10-10 | 36,800.00 | 36,800.00 | 34,700.00 | 35,400.00 | 34,428.81 | 1,219 |
| 2025-10-02 | 35,800.00 | 36,450.00 | 35,450.00 | 35,700.00 | 34,720.58 | 1,839 |
| 2025-10-01 | 36,100.00 | 36,500.00 | 35,400.00 | 35,900.00 | 34,915.09 | 1,580 |
| 2025-09-30 | 38,000.00 | 38,000.00 | 36,200.00 | 36,500.00 | 35,498.63 | 1,820 |
| 2025-09-29 | 38,000.00 | 38,750.00 | 37,700.00 | 37,800.00 | 36,762.96 | 1,271 |
| 2025-09-26 | 37,800.00 | 38,250.00 | 37,400.00 | 37,800.00 | 36,762.96 | 1,388 |
| 2025-09-25 | 38,100.00 | 38,100.00 | 37,500.00 | 38,000.00 | 36,957.48 | 732 |
| 2025-09-24 | 38,700.00 | 38,700.00 | 37,400.00 | 38,100.00 | 37,054.73 | 1,750 |
| 2025-09-23 | 39,400.00 | 39,400.00 | 37,750.00 | 38,700.00 | 37,638.27 | 2,166 |
| 2025-09-22 | 40,100.00 | 40,100.00 | 38,500.00 | 39,500.00 | 38,416.32 | 2,182 |
| 2025-09-19 | 39,450.00 | 40,000.00 | 39,100.00 | 39,750.00 | 38,659.47 | 4,195 |
| 2025-09-18 | 38,250.00 | 39,950.00 | 37,800.00 | 39,200.00 | 38,124.55 | 3,882 |
| 2025-09-17 | 35,600.00 | 37,900.00 | 34,700.00 | 37,800.00 | 36,762.96 | 4,329 |
| 2025-09-16 | 34,350.00 | 35,650.00 | 34,100.00 | 35,600.00 | 34,623.32 | 2,159 |
| 2025-09-15 | 33,150.00 | 34,250.00 | 33,150.00 | 34,200.00 | 33,261.73 | 1,974 |
| 2025-09-12 | 33,150.00 | 33,550.00 | 32,950.00 | 33,150.00 | 32,240.54 | 1,437 |
| 2025-09-11 | 33,650.00 | 33,650.00 | 32,600.00 | 33,400.00 | 32,483.68 | 1,533 |
| 2025-09-10 | 33,600.00 | 33,600.00 | 33,000.00 | 33,000.00 | 32,094.65 | 1,034 |
| 2025-09-09 | 32,700.00 | 33,500.00 | 32,650.00 | 33,300.00 | 32,386.42 | 1,311 |
| 2025-09-08 | 32,350.00 | 33,250.00 | 32,300.00 | 32,900.00 | 31,997.39 | 562 |
| 2025-09-05 | 32,500.00 | 33,250.00 | 32,100.00 | 32,600.00 | 31,705.62 | 1,404 |
| 2025-09-04 | 32,600.00 | 33,450.00 | 32,600.00 | 32,650.00 | 31,754.25 | 352 |
| 2025-09-03 | 33,000.00 | 33,300.00 | 32,700.00 | 33,000.00 | 32,094.65 | 599 |
| 2025-09-02 | 31,650.00 | 33,400.00 | 31,650.00 | 32,950.00 | 32,046.02 | 2,448 |
| 2025-09-01 | 33,200.00 | 33,200.00 | 31,700.00 | 32,000.00 | 31,122.09 | 1,229 |
| 2025-08-29 | 32,850.00 | 32,950.00 | 32,000.00 | 32,750.00 | 31,851.51 | 626 |
| 2025-08-28 | 31,350.00 | 32,750.00 | 31,100.00 | 32,350.00 | 31,462.48 | 1,967 |
| 2025-08-27 | 30,850.00 | 32,850.00 | 30,850.00 | 31,000.00 | 30,149.52 | 611 |
| 2025-08-26 | 31,350.00 | 31,400.00 | 30,200.00 | 30,850.00 | 30,003.64 | 1,006 |
| 2025-08-25 | 31,950.00 | 31,950.00 | 30,800.00 | 31,350.00 | 30,489.92 | 633 |
| 2025-08-22 | 30,750.00 | 32,000.00 | 30,500.00 | 30,700.00 | 29,857.75 | 1,937 |
| 2025-08-21 | 29,850.00 | 30,700.00 | 29,850.00 | 30,050.00 | 29,225.58 | 920 |
| 2025-08-20 | 30,400.00 | 31,500.00 | 29,350.00 | 29,850.00 | 29,031.07 | 3,980 |
| 2025-08-19 | 31,200.00 | 31,250.00 | 30,100.00 | 30,550.00 | 29,711.87 | 4,203 |
| 2025-08-18 | 32,250.00 | 32,250.00 | 31,000.00 | 31,500.00 | 30,635.80 | 2,496 |
| 2025-08-14 | 32,450.00 | 32,600.00 | 31,500.00 | 31,550.00 | 30,684.43 | 2,832 |
| 2025-08-13 | 32,850.00 | 33,550.00 | 31,200.00 | 31,800.00 | 30,927.57 | 3,235 |
| 2025-08-12 | 32,400.00 | 33,850.00 | 32,400.00 | 32,850.00 | 31,948.77 | 1,144 |
| 2025-08-11 | 33,000.00 | 33,300.00 | 32,200.00 | 32,350.00 | 31,462.48 | 2,231 |
| 2025-08-08 | 33,000.00 | 33,250.00 | 32,700.00 | 33,000.00 | 32,094.65 | 1,084 |
| 2025-08-07 | 33,500.00 | 33,500.00 | 32,350.00 | 33,150.00 | 32,240.54 | 1,297 |
| 2025-08-06 | 33,500.00 | 33,500.00 | 32,200.00 | 32,950.00 | 32,046.02 | 2,175 |
| 2025-08-05 | 32,200.00 | 33,000.00 | 32,000.00 | 32,550.00 | 31,657.00 | 1,359 |
| 2025-08-04 | 32,850.00 | 32,850.00 | 31,850.00 | 32,200.00 | 31,316.60 | 1,387 |
| 2025-08-01 | 33,850.00 | 33,850.00 | 31,850.00 | 32,950.00 | 32,046.02 | 4,478 |
| 2025-07-31 | 33,650.00 | 34,400.00 | 33,350.00 | 34,100.00 | 33,164.47 | 1,472 |
| 2025-07-30 | 34,700.00 | 34,700.00 | 33,500.00 | 33,800.00 | 32,872.70 | 2,126 |
| 2025-07-29 | 33,900.00 | 35,300.00 | 33,500.00 | 34,750.00 | 33,796.64 | 3,315 |
| 2025-07-28 | 36,550.00 | 36,550.00 | 34,000.00 | 34,000.00 | 33,067.22 | 9,127 |
| 2025-07-25 | 35,850.00 | 36,650.00 | 35,250.00 | 35,850.00 | 34,866.46 | 2,443 |
| 2025-07-24 | 36,400.00 | 37,400.00 | 35,700.00 | 36,100.00 | 35,109.60 | 4,493 |
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.