Chonbang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19,300.00 | 19,490.00 | 19,020.00 | 19,080.00 | 17,546.39 | 1,554 |
| 2024-10-25 | 19,920.00 | 19,920.00 | 19,110.00 | 19,500.00 | 17,932.63 | 1,733 |
| 2024-10-24 | 19,530.00 | 19,950.00 | 19,270.00 | 19,940.00 | 18,337.26 | 124 |
| 2024-10-23 | 19,220.00 | 19,900.00 | 19,070.00 | 19,530.00 | 17,960.22 | 141 |
| 2024-10-22 | 19,040.00 | 19,960.00 | 19,040.00 | 19,220.00 | 17,675.14 | 392 |
| 2024-10-21 | 19,110.00 | 19,520.00 | 19,110.00 | 19,350.00 | 17,794.69 | 342 |
| 2024-10-18 | 19,630.00 | 19,630.00 | 19,350.00 | 19,420.00 | 17,859.06 | 389 |
| 2024-10-17 | 19,440.00 | 20,050.00 | 19,350.00 | 19,910.00 | 18,309.67 | 166 |
| 2024-10-16 | 19,540.00 | 19,970.00 | 19,540.00 | 19,720.00 | 18,134.95 | 350 |
| 2024-10-15 | 19,410.00 | 19,850.00 | 19,410.00 | 19,740.00 | 18,153.34 | 157 |
| 2024-10-14 | 19,640.00 | 19,640.00 | 19,300.00 | 19,410.00 | 17,849.86 | 133 |
| 2024-10-11 | 19,640.00 | 19,640.00 | 19,210.00 | 19,640.00 | 18,061.38 | 461 |
| 2024-10-10 | 19,440.00 | 19,640.00 | 19,440.00 | 19,640.00 | 18,061.38 | 52 |
| 2024-10-08 | 19,700.00 | 19,700.00 | 19,510.00 | 19,640.00 | 18,061.38 | 351 |
| 2024-10-07 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 18,116.55 | 668 |
| 2024-10-04 | 19,110.00 | 20,000.00 | 18,870.00 | 20,000.00 | 18,392.44 | 742 |
| 2024-10-02 | 19,410.00 | 19,410.00 | 18,940.00 | 19,170.00 | 17,629.15 | 660 |
| 2024-09-30 | 19,420.00 | 19,420.00 | 19,280.00 | 19,410.00 | 17,849.86 | 276 |
| 2024-09-27 | 19,400.00 | 19,600.00 | 19,300.00 | 19,420.00 | 17,859.06 | 626 |
| 2024-09-26 | 19,240.00 | 20,100.00 | 18,820.00 | 19,600.00 | 18,024.59 | 910 |
| 2024-09-25 | 19,380.00 | 19,540.00 | 19,100.00 | 19,400.00 | 17,840.67 | 156 |
| 2024-09-24 | 19,550.00 | 19,550.00 | 19,150.00 | 19,540.00 | 17,969.41 | 484 |
| 2024-09-23 | 19,090.00 | 19,490.00 | 18,950.00 | 19,150.00 | 17,610.76 | 468 |
| 2024-09-20 | 19,090.00 | 19,200.00 | 18,950.00 | 19,090.00 | 17,555.58 | 479 |
| 2024-09-19 | 18,450.00 | 19,100.00 | 18,450.00 | 18,950.00 | 17,426.84 | 1,118 |
| 2024-09-13 | 18,130.00 | 18,790.00 | 18,120.00 | 18,450.00 | 16,967.03 | 647 |
| 2024-09-12 | 18,250.00 | 18,900.00 | 18,120.00 | 18,120.00 | 16,663.55 | 375 |
| 2024-09-11 | 18,200.00 | 18,390.00 | 17,910.00 | 18,120.00 | 16,663.55 | 1,142 |
| 2024-09-10 | 18,560.00 | 18,680.00 | 18,250.00 | 18,250.00 | 16,783.10 | 1,159 |
| 2024-09-09 | 18,410.00 | 19,600.00 | 18,410.00 | 18,640.00 | 17,141.75 | 879 |
| 2024-09-06 | 18,440.00 | 19,200.00 | 18,400.00 | 18,430.00 | 16,948.63 | 1,264 |
| 2024-09-05 | 18,930.00 | 18,930.00 | 18,520.00 | 18,540.00 | 17,049.79 | 1,133 |
| 2024-09-04 | 19,400.00 | 19,400.00 | 18,930.00 | 18,930.00 | 17,408.45 | 205 |
| 2024-09-03 | 19,050.00 | 19,050.00 | 18,940.00 | 18,940.00 | 17,417.64 | 542 |
| 2024-09-02 | 19,180.00 | 19,270.00 | 18,930.00 | 18,950.00 | 17,426.84 | 718 |
| 2024-08-30 | 18,520.00 | 19,340.00 | 18,520.00 | 19,180.00 | 17,638.35 | 657 |
| 2024-08-29 | 18,540.00 | 18,690.00 | 18,500.00 | 18,520.00 | 17,031.40 | 510 |
| 2024-08-28 | 18,880.00 | 18,880.00 | 18,650.00 | 18,690.00 | 17,187.74 | 1,045 |
| 2024-08-27 | 18,590.00 | 19,570.00 | 18,500.00 | 18,500.00 | 17,013.01 | 551 |
| 2024-08-26 | 18,950.00 | 20,600.00 | 18,570.00 | 18,590.00 | 17,095.77 | 1,771 |
| 2024-08-23 | 18,610.00 | 18,950.00 | 18,610.00 | 18,950.00 | 17,426.84 | 479 |
| 2024-08-22 | 18,560.00 | 18,650.00 | 18,550.00 | 18,610.00 | 17,114.17 | 390 |
| 2024-08-21 | 18,800.00 | 18,800.00 | 18,600.00 | 18,700.00 | 17,196.93 | 611 |
| 2024-08-20 | 18,910.00 | 19,240.00 | 18,800.00 | 18,800.00 | 17,288.89 | 266 |
| 2024-08-19 | 18,910.00 | 19,200.00 | 18,750.00 | 19,050.00 | 17,518.80 | 1,287 |
| 2024-08-16 | 19,080.00 | 19,470.00 | 18,680.00 | 18,910.00 | 17,390.05 | 739 |
| 2024-08-14 | 18,730.00 | 19,140.00 | 18,730.00 | 19,080.00 | 17,546.39 | 101 |
| 2024-08-13 | 19,020.00 | 19,020.00 | 18,560.00 | 18,610.00 | 17,114.17 | 731 |
| 2024-08-12 | 19,990.00 | 19,990.00 | 18,910.00 | 19,020.00 | 17,491.21 | 317 |
| 2024-08-09 | 19,180.00 | 19,390.00 | 18,700.00 | 18,910.00 | 17,390.05 | 1,118 |
| 2024-08-08 | 19,350.00 | 19,730.00 | 18,890.00 | 19,180.00 | 17,638.35 | 277 |
| 2024-08-07 | 19,580.00 | 19,820.00 | 18,650.00 | 19,430.00 | 17,868.26 | 720 |
| 2024-08-06 | 18,410.00 | 19,840.00 | 18,410.00 | 19,840.00 | 18,245.30 | 662 |
| 2024-08-05 | 19,990.00 | 20,000.00 | 18,720.00 | 18,720.00 | 17,215.32 | 3,371 |
| 2024-08-02 | 19,950.00 | 20,150.00 | 19,810.00 | 20,000.00 | 18,392.44 | 155 |
| 2024-08-01 | 20,450.00 | 20,450.00 | 20,000.00 | 20,050.00 | 18,438.42 | 745 |
| 2024-07-31 | 20,150.00 | 20,400.00 | 19,980.00 | 20,300.00 | 18,668.33 | 529 |
| 2024-07-30 | 20,000.00 | 20,250.00 | 19,900.00 | 20,150.00 | 18,530.38 | 161 |
| 2024-07-29 | 20,000.00 | 20,100.00 | 19,940.00 | 20,000.00 | 18,392.44 | 235 |
| 2024-07-26 | 20,500.00 | 20,500.00 | 19,800.00 | 20,000.00 | 18,392.44 | 841 |
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.