Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,790.00 | 18,790.00 | 18,250.00 | 18,290.00 | 17,788.22 | 246 |
| 2025-01-22 | 18,570.00 | 19,050.00 | 18,100.00 | 18,790.00 | 18,274.50 | 674 |
| 2025-01-21 | 18,030.00 | 18,600.00 | 18,030.00 | 18,600.00 | 18,089.71 | 144 |
| 2025-01-20 | 18,170.00 | 18,170.00 | 18,000.00 | 18,000.00 | 17,506.17 | 1,142 |
| 2025-01-17 | 18,410.00 | 19,130.00 | 17,800.00 | 18,150.00 | 17,652.06 | 2,695 |
| 2025-01-16 | 18,340.00 | 19,000.00 | 18,340.00 | 18,410.00 | 17,904.92 | 305 |
| 2025-01-15 | 18,670.00 | 18,670.00 | 18,500.00 | 18,520.00 | 18,011.91 | 126 |
| 2025-01-14 | 19,120.00 | 19,350.00 | 18,670.00 | 18,670.00 | 18,157.79 | 260 |
| 2025-01-13 | 18,700.00 | 19,490.00 | 18,600.00 | 19,120.00 | 18,595.45 | 342 |
| 2025-01-10 | 19,080.00 | 19,080.00 | 18,700.00 | 18,820.00 | 18,303.68 | 118 |
| 2025-01-09 | 19,170.00 | 19,350.00 | 18,920.00 | 19,090.00 | 18,566.27 | 161 |
| 2025-01-08 | 19,130.00 | 19,410.00 | 19,110.00 | 19,360.00 | 18,828.86 | 359 |
| 2025-01-07 | 18,800.00 | 19,490.00 | 18,610.00 | 19,410.00 | 18,877.49 | 323 |
| 2025-01-06 | 18,900.00 | 18,900.00 | 18,020.00 | 18,800.00 | 18,284.23 | 361 |
| 2025-01-03 | 18,370.00 | 18,500.00 | 18,020.00 | 18,230.00 | 17,729.86 | 317 |
| 2025-01-02 | 18,550.00 | 18,860.00 | 18,190.00 | 18,200.00 | 17,700.69 | 772 |
| 2024-12-30 | 18,390.00 | 19,070.00 | 17,910.00 | 18,440.00 | 17,934.10 | 1,698 |
| 2024-12-27 | 18,400.00 | 18,890.00 | 17,910.00 | 18,380.00 | 17,875.75 | 699 |
| 2024-12-26 | 18,100.00 | 19,300.00 | 18,100.00 | 18,370.00 | 16,893.46 | 2,968 |
| 2024-12-24 | 18,100.00 | 18,430.00 | 17,810.00 | 17,970.00 | 16,525.61 | 9,104 |
| 2024-12-23 | 17,760.00 | 18,300.00 | 17,400.00 | 17,740.00 | 16,314.09 | 980 |
| 2024-12-20 | 18,250.00 | 18,430.00 | 17,720.00 | 17,760.00 | 16,332.49 | 708 |
| 2024-12-19 | 17,940.00 | 18,280.00 | 17,810.00 | 18,250.00 | 16,783.10 | 459 |
| 2024-12-18 | 17,890.00 | 18,140.00 | 17,710.00 | 17,940.00 | 16,498.02 | 21,414 |
| 2024-12-17 | 18,490.00 | 18,490.00 | 17,870.00 | 17,870.00 | 16,433.65 | 28,390 |
| 2024-12-16 | 18,500.00 | 19,450.00 | 17,800.00 | 18,240.00 | 16,773.91 | 7,486 |
| 2024-12-13 | 17,740.00 | 17,920.00 | 17,560.00 | 17,610.00 | 16,194.54 | 554 |
| 2024-12-12 | 17,820.00 | 17,980.00 | 17,370.00 | 17,920.00 | 16,479.63 | 195 |
| 2024-12-11 | 17,810.00 | 17,910.00 | 17,800.00 | 17,820.00 | 16,387.66 | 322 |
| 2024-12-10 | 17,180.00 | 18,010.00 | 16,700.00 | 17,810.00 | 16,378.47 | 1,774 |
| 2024-12-09 | 18,150.00 | 18,160.00 | 17,180.00 | 17,180.00 | 15,799.11 | 1,204 |
| 2024-12-06 | 18,150.00 | 18,160.00 | 17,910.00 | 18,150.00 | 16,691.14 | 649 |
| 2024-12-05 | 18,430.00 | 18,430.00 | 18,060.00 | 18,150.00 | 16,691.14 | 312 |
| 2024-12-04 | 18,510.00 | 18,510.00 | 18,040.00 | 18,450.00 | 16,967.03 | 358 |
| 2024-12-03 | 18,300.00 | 18,850.00 | 18,300.00 | 18,510.00 | 17,022.20 | 376 |
| 2024-12-02 | 18,300.00 | 19,500.00 | 18,250.00 | 18,860.00 | 17,344.07 | 674 |
| 2024-11-29 | 18,680.00 | 18,860.00 | 18,500.00 | 18,500.00 | 17,013.01 | 130 |
| 2024-11-28 | 18,720.00 | 18,880.00 | 18,610.00 | 18,860.00 | 17,344.07 | 49 |
| 2024-11-27 | 18,660.00 | 18,890.00 | 18,400.00 | 18,880.00 | 17,362.46 | 127 |
| 2024-11-26 | 18,880.00 | 19,600.00 | 18,350.00 | 18,890.00 | 17,371.66 | 335 |
| 2024-11-25 | 19,180.00 | 19,180.00 | 18,540.00 | 18,880.00 | 17,362.46 | 525 |
| 2024-11-22 | 18,260.00 | 19,200.00 | 18,250.00 | 18,730.00 | 17,224.52 | 761 |
| 2024-11-21 | 18,110.00 | 18,660.00 | 17,930.00 | 18,010.00 | 16,562.39 | 428 |
| 2024-11-20 | 18,110.00 | 18,310.00 | 18,110.00 | 18,110.00 | 16,654.36 | 255 |
| 2024-11-19 | 18,210.00 | 18,380.00 | 18,130.00 | 18,310.00 | 16,838.28 | 524 |
| 2024-11-18 | 19,450.00 | 19,450.00 | 18,210.00 | 18,320.00 | 16,847.48 | 808 |
| 2024-11-15 | 18,500.00 | 18,500.00 | 18,320.00 | 18,490.00 | 17,003.81 | 745 |
| 2024-11-14 | 18,650.00 | 19,150.00 | 18,440.00 | 18,500.00 | 17,013.01 | 331 |
| 2024-11-13 | 18,450.00 | 18,680.00 | 18,410.00 | 18,650.00 | 17,150.95 | 402 |
| 2024-11-12 | 19,220.00 | 19,220.00 | 18,600.00 | 18,680.00 | 17,178.54 | 294 |
| 2024-11-11 | 19,550.00 | 19,550.00 | 19,210.00 | 19,230.00 | 17,684.33 | 140 |
| 2024-11-08 | 19,590.00 | 19,590.00 | 19,300.00 | 19,550.00 | 17,978.61 | 163 |
| 2024-11-07 | 19,960.00 | 19,960.00 | 19,250.00 | 19,590.00 | 18,015.40 | 485 |
| 2024-11-06 | 19,390.00 | 19,930.00 | 19,230.00 | 19,250.00 | 17,702.72 | 394 |
| 2024-11-05 | 19,110.00 | 19,490.00 | 19,110.00 | 19,160.00 | 17,619.96 | 413 |
| 2024-11-04 | 19,200.00 | 19,950.00 | 19,020.00 | 19,110.00 | 17,573.98 | 709 |
| 2024-11-01 | 19,340.00 | 19,440.00 | 19,180.00 | 19,200.00 | 17,656.74 | 234 |
| 2024-10-31 | 19,370.00 | 19,380.00 | 19,000.00 | 19,340.00 | 17,785.49 | 163 |
| 2024-10-30 | 19,360.00 | 19,410.00 | 19,020.00 | 19,120.00 | 17,583.17 | 455 |
| 2024-10-29 | 19,080.00 | 19,390.00 | 18,930.00 | 19,360.00 | 17,803.88 | 200 |
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.