Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 37,250.00 | 38,100.00 | 36,000.00 | 36,350.00 | 35,352.74 | 10,631 |
| 2025-07-22 | 37,850.00 | 40,200.00 | 36,550.00 | 37,250.00 | 36,228.05 | 9,512 |
| 2025-07-21 | 37,200.00 | 37,950.00 | 36,400.00 | 37,350.00 | 36,325.31 | 2,394 |
| 2025-07-18 | 40,050.00 | 40,050.00 | 36,100.00 | 37,200.00 | 36,179.42 | 12,460 |
| 2025-07-17 | 42,350.00 | 42,350.00 | 39,550.00 | 39,550.00 | 38,464.95 | 11,076 |
| 2025-07-16 | 43,950.00 | 44,050.00 | 41,050.00 | 42,000.00 | 40,847.74 | 4,719 |
| 2025-07-15 | 44,600.00 | 44,600.00 | 42,550.00 | 42,550.00 | 41,382.65 | 4,554 |
| 2025-07-14 | 45,400.00 | 45,850.00 | 43,800.00 | 44,000.00 | 42,792.87 | 7,528 |
| 2025-07-11 | 43,350.00 | 46,500.00 | 42,850.00 | 44,500.00 | 43,279.15 | 19,158 |
| 2025-07-10 | 44,400.00 | 44,400.00 | 41,500.00 | 42,850.00 | 41,674.42 | 15,382 |
| 2025-07-09 | 39,650.00 | 45,850.00 | 39,650.00 | 44,650.00 | 43,425.03 | 55,143 |
| 2025-07-08 | 37,050.00 | 39,100.00 | 35,600.00 | 38,950.00 | 37,881.41 | 9,512 |
| 2025-07-07 | 37,850.00 | 37,850.00 | 36,100.00 | 37,050.00 | 36,033.54 | 3,452 |
| 2025-07-04 | 39,800.00 | 39,800.00 | 37,150.00 | 37,850.00 | 36,811.59 | 7,487 |
| 2025-07-03 | 37,900.00 | 40,500.00 | 37,100.00 | 39,800.00 | 38,708.09 | 8,664 |
| 2025-07-02 | 39,700.00 | 40,150.00 | 37,400.00 | 37,900.00 | 36,860.22 | 9,266 |
| 2025-07-01 | 36,950.00 | 39,800.00 | 36,300.00 | 39,550.00 | 38,464.95 | 8,984 |
| 2025-06-30 | 37,800.00 | 37,900.00 | 35,950.00 | 36,950.00 | 35,936.28 | 3,208 |
| 2025-06-27 | 37,300.00 | 38,800.00 | 37,000.00 | 37,800.00 | 36,762.96 | 2,129 |
| 2025-06-26 | 38,500.00 | 38,500.00 | 36,450.00 | 37,500.00 | 36,471.19 | 1,957 |
| 2025-06-25 | 38,400.00 | 38,850.00 | 37,300.00 | 38,500.00 | 37,443.76 | 2,608 |
| 2025-06-24 | 36,700.00 | 39,350.00 | 36,200.00 | 38,350.00 | 37,297.87 | 5,340 |
| 2025-06-23 | 36,400.00 | 37,250.00 | 36,000.00 | 36,850.00 | 35,839.03 | 5,885 |
| 2025-06-20 | 37,650.00 | 37,850.00 | 36,700.00 | 36,850.00 | 35,839.03 | 2,917 |
| 2025-06-19 | 39,350.00 | 39,350.00 | 37,000.00 | 37,650.00 | 36,617.08 | 10,045 |
| 2025-06-18 | 41,000.00 | 41,500.00 | 38,200.00 | 39,350.00 | 38,270.44 | 13,162 |
| 2025-06-17 | 42,700.00 | 42,950.00 | 38,700.00 | 40,300.00 | 39,194.38 | 12,721 |
| 2025-06-16 | 38,450.00 | 48,250.00 | 37,900.00 | 42,350.00 | 41,188.13 | 76,575 |
| 2025-06-13 | 48,050.00 | 49,600.00 | 37,550.00 | 37,550.00 | 36,519.82 | 104,430 |
| 2025-06-12 | 32,800.00 | 41,600.00 | 32,600.00 | 41,600.00 | 40,458.71 | 24,366 |
| 2025-06-11 | 30,250.00 | 32,700.00 | 29,800.00 | 32,000.00 | 31,122.09 | 4,217 |
| 2025-06-10 | 31,400.00 | 31,800.00 | 30,000.00 | 30,250.00 | 29,420.10 | 7,421 |
| 2025-06-09 | 27,700.00 | 32,700.00 | 27,700.00 | 31,400.00 | 30,538.55 | 11,778 |
| 2025-06-05 | 27,200.00 | 29,000.00 | 27,150.00 | 27,350.00 | 26,599.66 | 3,563 |
| 2025-06-04 | 26,250.00 | 27,750.00 | 26,000.00 | 27,200.00 | 26,453.77 | 3,466 |
| 2025-06-02 | 27,400.00 | 27,400.00 | 25,950.00 | 26,250.00 | 25,529.84 | 3,973 |
| 2025-05-30 | 25,950.00 | 27,250.00 | 25,950.00 | 26,800.00 | 26,064.75 | 5,420 |
| 2025-05-29 | 24,900.00 | 26,650.00 | 24,900.00 | 26,250.00 | 25,529.84 | 9,369 |
| 2025-05-28 | 24,250.00 | 24,900.00 | 24,150.00 | 24,600.00 | 23,925.10 | 4,010 |
| 2025-05-27 | 24,300.00 | 24,350.00 | 24,100.00 | 24,350.00 | 23,681.96 | 941 |
| 2025-05-26 | 24,300.00 | 25,300.00 | 24,100.00 | 24,300.00 | 23,633.33 | 7,021 |
| 2025-05-23 | 24,700.00 | 24,700.00 | 24,050.00 | 24,100.00 | 23,438.82 | 1,605 |
| 2025-05-22 | 24,000.00 | 24,850.00 | 23,600.00 | 24,100.00 | 23,438.82 | 1,953 |
| 2025-05-21 | 24,800.00 | 24,800.00 | 23,800.00 | 24,000.00 | 23,341.56 | 1,309 |
| 2025-05-20 | 24,800.00 | 24,800.00 | 23,650.00 | 23,950.00 | 23,292.94 | 304 |
| 2025-05-19 | 24,400.00 | 24,400.00 | 23,300.00 | 23,650.00 | 23,001.17 | 1,266 |
| 2025-05-16 | 25,250.00 | 25,600.00 | 23,250.00 | 23,400.00 | 22,758.02 | 3,382 |
| 2025-05-15 | 25,000.00 | 25,450.00 | 24,400.00 | 25,450.00 | 24,751.78 | 3,582 |
| 2025-05-14 | 24,900.00 | 25,700.00 | 24,600.00 | 24,600.00 | 23,925.10 | 1,679 |
| 2025-05-13 | 24,750.00 | 25,800.00 | 24,250.00 | 24,900.00 | 24,216.87 | 526 |
| 2025-05-12 | 24,700.00 | 25,300.00 | 24,000.00 | 25,000.00 | 24,314.13 | 1,190 |
| 2025-05-09 | 24,650.00 | 24,750.00 | 24,400.00 | 24,700.00 | 24,022.36 | 340 |
| 2025-05-08 | 25,200.00 | 26,000.00 | 23,800.00 | 24,700.00 | 24,022.36 | 1,650 |
| 2025-05-07 | 26,100.00 | 26,150.00 | 25,450.00 | 25,500.00 | 24,800.41 | 681 |
| 2025-05-02 | 26,100.00 | 26,250.00 | 25,450.00 | 26,100.00 | 25,383.95 | 626 |
| 2025-04-30 | 26,050.00 | 26,850.00 | 25,600.00 | 25,950.00 | 25,238.07 | 1,381 |
| 2025-04-29 | 26,800.00 | 27,750.00 | 25,500.00 | 26,050.00 | 25,335.32 | 3,026 |
| 2025-04-28 | 24,450.00 | 26,900.00 | 24,450.00 | 26,800.00 | 26,064.75 | 5,211 |
| 2025-04-25 | 24,300.00 | 25,300.00 | 24,300.00 | 24,550.00 | 23,876.47 | 997 |
| 2025-04-24 | 24,200.00 | 24,700.00 | 23,650.00 | 24,300.00 | 23,633.33 | 785 |
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.