Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 24,200.00 | 24,700.00 | 23,650.00 | 24,300.00 | 23,633.33 | 785 |
| 2025-04-23 | 23,000.00 | 25,250.00 | 23,000.00 | 24,150.00 | 23,487.45 | 6,185 |
| 2025-04-22 | 22,200.00 | 23,000.00 | 22,150.00 | 22,950.00 | 22,320.37 | 2,111 |
| 2025-04-21 | 21,800.00 | 22,350.00 | 21,350.00 | 22,200.00 | 21,590.95 | 1,522 |
| 2025-04-18 | 22,050.00 | 22,050.00 | 21,300.00 | 21,800.00 | 21,201.92 | 602 |
| 2025-04-17 | 21,300.00 | 21,650.00 | 20,900.00 | 21,300.00 | 20,715.64 | 883 |
| 2025-04-16 | 22,450.00 | 22,450.00 | 20,400.00 | 20,700.00 | 20,132.10 | 2,117 |
| 2025-04-15 | 21,150.00 | 21,650.00 | 20,200.00 | 20,600.00 | 20,034.84 | 1,349 |
| 2025-04-14 | 21,500.00 | 21,500.00 | 20,950.00 | 21,400.00 | 20,812.89 | 1,883 |
| 2025-04-11 | 19,530.00 | 21,450.00 | 19,530.00 | 20,950.00 | 20,375.24 | 16,731 |
| 2025-04-10 | 20,400.00 | 20,400.00 | 19,390.00 | 19,530.00 | 18,994.20 | 2,552 |
| 2025-04-09 | 19,190.00 | 19,990.00 | 19,190.00 | 19,590.00 | 19,052.55 | 340 |
| 2025-04-08 | 19,090.00 | 19,670.00 | 19,090.00 | 19,190.00 | 18,663.53 | 1,274 |
| 2025-04-07 | 19,890.00 | 19,890.00 | 18,900.00 | 19,090.00 | 18,566.27 | 2,101 |
| 2025-04-04 | 19,330.00 | 19,920.00 | 19,330.00 | 19,500.00 | 18,965.02 | 1,642 |
| 2025-04-03 | 19,200.00 | 19,640.00 | 19,200.00 | 19,530.00 | 18,994.20 | 1,710 |
| 2025-04-02 | 19,200.00 | 19,260.00 | 19,110.00 | 19,250.00 | 18,721.88 | 208 |
| 2025-04-01 | 19,150.00 | 19,200.00 | 18,840.00 | 19,060.00 | 18,537.09 | 1,537 |
| 2025-03-31 | 19,020.00 | 19,130.00 | 18,980.00 | 18,980.00 | 18,459.29 | 998 |
| 2025-03-28 | 19,260.00 | 19,270.00 | 18,970.00 | 19,010.00 | 18,488.46 | 178 |
| 2025-03-27 | 19,210.00 | 19,320.00 | 19,210.00 | 19,270.00 | 18,741.33 | 3,790 |
| 2025-03-26 | 19,490.00 | 19,490.00 | 19,210.00 | 19,290.00 | 18,760.78 | 3,272 |
| 2025-03-25 | 19,300.00 | 19,510.00 | 19,210.00 | 19,490.00 | 18,955.29 | 655 |
| 2025-03-24 | 19,260.00 | 19,500.00 | 19,130.00 | 19,490.00 | 18,955.29 | 808 |
| 2025-03-21 | 19,120.00 | 19,500.00 | 19,040.00 | 19,260.00 | 18,731.60 | 1,220 |
| 2025-03-20 | 19,130.00 | 19,250.00 | 19,010.00 | 19,240.00 | 18,712.15 | 1,104 |
| 2025-03-19 | 19,480.00 | 19,480.00 | 19,230.00 | 19,250.00 | 18,721.88 | 154 |
| 2025-03-18 | 19,500.00 | 19,500.00 | 19,210.00 | 19,480.00 | 18,945.57 | 281 |
| 2025-03-17 | 19,510.00 | 19,510.00 | 19,170.00 | 19,500.00 | 18,965.02 | 339 |
| 2025-03-14 | 19,210.00 | 19,570.00 | 19,210.00 | 19,520.00 | 18,984.47 | 421 |
| 2025-03-13 | 19,490.00 | 19,490.00 | 19,090.00 | 19,490.00 | 18,955.29 | 1,385 |
| 2025-03-12 | 19,370.00 | 19,500.00 | 19,140.00 | 19,480.00 | 18,945.57 | 263 |
| 2025-03-11 | 19,470.00 | 19,500.00 | 19,000.00 | 19,410.00 | 18,877.49 | 2,122 |
| 2025-03-10 | 19,200.00 | 19,490.00 | 19,010.00 | 19,390.00 | 18,858.04 | 340 |
| 2025-03-07 | 19,240.00 | 19,290.00 | 18,900.00 | 19,250.00 | 18,721.88 | 943 |
| 2025-03-06 | 19,250.00 | 19,460.00 | 19,130.00 | 19,290.00 | 18,760.78 | 152 |
| 2025-03-05 | 18,960.00 | 19,300.00 | 18,960.00 | 19,260.00 | 18,731.60 | 761 |
| 2025-03-04 | 19,000.00 | 19,460.00 | 19,000.00 | 19,080.00 | 18,556.54 | 3,957 |
| 2025-02-28 | 19,100.00 | 19,370.00 | 18,840.00 | 18,920.00 | 18,400.93 | 3,029 |
| 2025-02-27 | 19,090.00 | 19,090.00 | 18,710.00 | 18,900.00 | 18,381.48 | 1,688 |
| 2025-02-26 | 18,600.00 | 18,950.00 | 18,600.00 | 18,880.00 | 18,362.03 | 826 |
| 2025-02-25 | 18,480.00 | 18,950.00 | 18,480.00 | 18,600.00 | 18,089.71 | 528 |
| 2025-02-24 | 18,610.00 | 18,850.00 | 18,450.00 | 18,470.00 | 17,963.28 | 911 |
| 2025-02-21 | 18,380.00 | 18,890.00 | 18,300.00 | 18,610.00 | 18,099.44 | 488 |
| 2025-02-20 | 18,400.00 | 18,890.00 | 18,110.00 | 18,380.00 | 17,875.75 | 1,579 |
| 2025-02-19 | 18,190.00 | 18,790.00 | 18,190.00 | 18,220.00 | 17,720.14 | 807 |
| 2025-02-18 | 18,100.00 | 18,960.00 | 18,100.00 | 18,190.00 | 17,690.96 | 511 |
| 2025-02-17 | 18,250.00 | 18,250.00 | 18,060.00 | 18,240.00 | 17,739.59 | 265 |
| 2025-02-14 | 18,360.00 | 18,360.00 | 18,200.00 | 18,250.00 | 17,749.31 | 114 |
| 2025-02-13 | 18,130.00 | 18,470.00 | 18,130.00 | 18,360.00 | 17,856.30 | 78 |
| 2025-02-12 | 18,300.00 | 18,550.00 | 18,100.00 | 18,130.00 | 17,632.61 | 563 |
| 2025-02-11 | 18,290.00 | 18,870.00 | 18,110.00 | 18,310.00 | 17,807.67 | 895 |
| 2025-02-10 | 18,450.00 | 18,600.00 | 18,260.00 | 18,290.00 | 17,788.22 | 166 |
| 2025-02-07 | 18,510.00 | 18,520.00 | 18,370.00 | 18,500.00 | 17,992.46 | 44 |
| 2025-02-06 | 18,520.00 | 18,630.00 | 18,300.00 | 18,570.00 | 18,060.54 | 138 |
| 2025-02-05 | 18,530.00 | 18,530.00 | 18,250.00 | 18,530.00 | 18,021.63 | 1,585 |
| 2025-02-04 | 18,000.00 | 18,630.00 | 18,000.00 | 18,530.00 | 18,021.63 | 79 |
| 2025-02-03 | 18,340.00 | 18,470.00 | 17,920.00 | 18,000.00 | 17,506.17 | 195 |
| 2025-01-31 | 17,830.00 | 18,480.00 | 17,830.00 | 18,480.00 | 17,973.00 | 275 |
| 2025-01-24 | 18,880.00 | 18,880.00 | 17,830.00 | 17,830.00 | 17,340.84 | 1,036 |
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.