Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 52,200.00 | 52,500.00 | 51,100.00 | 52,200.00 | 52,200.00 | 654 |
| 2024-07-24 | 51,900.00 | 52,300.00 | 51,500.00 | 52,300.00 | 52,300.00 | 206 |
| 2024-07-23 | 52,800.00 | 52,800.00 | 51,800.00 | 52,400.00 | 52,400.00 | 244 |
| 2024-07-22 | 52,400.00 | 52,500.00 | 51,700.00 | 52,500.00 | 52,500.00 | 287 |
| 2024-07-19 | 52,400.00 | 52,700.00 | 51,900.00 | 52,500.00 | 52,500.00 | 355 |
| 2024-07-18 | 51,200.00 | 52,400.00 | 51,100.00 | 52,400.00 | 52,400.00 | 2,192 |
| 2024-07-17 | 52,000.00 | 52,400.00 | 51,400.00 | 51,700.00 | 51,700.00 | 2,303 |
| 2024-07-16 | 52,100.00 | 52,300.00 | 51,700.00 | 52,100.00 | 52,100.00 | 731 |
| 2024-07-15 | 51,500.00 | 52,200.00 | 51,400.00 | 52,100.00 | 52,100.00 | 5,207 |
| 2024-07-12 | 51,600.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 2,878 |
| 2024-07-11 | 51,000.00 | 51,600.00 | 50,500.00 | 51,300.00 | 51,300.00 | 3,941 |
| 2024-07-10 | 51,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | 1,468 |
| 2024-07-09 | 50,800.00 | 51,800.00 | 50,300.00 | 51,000.00 | 51,000.00 | 2,230 |
| 2024-07-08 | 50,500.00 | 51,700.00 | 50,100.00 | 51,200.00 | 51,200.00 | 441 |
| 2024-07-05 | 52,600.00 | 52,700.00 | 50,400.00 | 50,800.00 | 50,800.00 | 1,903 |
| 2024-07-04 | 52,200.00 | 52,400.00 | 50,900.00 | 52,400.00 | 52,400.00 | 853 |
| 2024-07-03 | 51,000.00 | 52,300.00 | 50,900.00 | 52,200.00 | 52,200.00 | 30,961 |
| 2024-07-02 | 49,900.00 | 51,400.00 | 49,850.00 | 51,100.00 | 51,100.00 | 898 |
| 2024-07-01 | 51,000.00 | 51,000.00 | 49,650.00 | 49,900.00 | 49,900.00 | 646 |
| 2024-06-28 | 50,100.00 | 50,900.00 | 49,900.00 | 50,700.00 | 50,700.00 | 252 |
| 2024-06-27 | 50,000.00 | 51,400.00 | 49,800.00 | 50,700.00 | 50,700.00 | 967 |
| 2024-06-26 | 50,800.00 | 50,800.00 | 49,350.00 | 49,850.00 | 49,850.00 | 949 |
| 2024-06-25 | 50,900.00 | 50,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | 399 |
| 2024-06-24 | 50,400.00 | 50,800.00 | 49,050.00 | 50,300.00 | 50,300.00 | 1,871 |
| 2024-06-21 | 50,400.00 | 50,900.00 | 49,600.00 | 50,400.00 | 50,400.00 | 1,279 |
| 2024-06-20 | 49,600.00 | 50,100.00 | 49,600.00 | 49,800.00 | 49,800.00 | 125 |
| 2024-06-19 | 49,750.00 | 49,950.00 | 49,500.00 | 49,800.00 | 49,800.00 | 594 |
| 2024-06-18 | 50,000.00 | 50,100.00 | 49,750.00 | 49,800.00 | 49,800.00 | 1,905 |
| 2024-06-17 | 50,200.00 | 50,300.00 | 49,700.00 | 50,100.00 | 50,100.00 | 2,902 |
| 2024-06-14 | 50,300.00 | 50,500.00 | 49,950.00 | 50,300.00 | 50,300.00 | 1,134 |
| 2024-06-13 | 50,500.00 | 50,700.00 | 49,700.00 | 50,300.00 | 50,300.00 | 1,366 |
| 2024-06-12 | 50,900.00 | 50,900.00 | 50,500.00 | 50,600.00 | 50,600.00 | 383 |
| 2024-06-11 | 50,700.00 | 51,500.00 | 50,700.00 | 50,700.00 | 50,700.00 | 792 |
| 2024-06-10 | 51,500.00 | 51,500.00 | 50,600.00 | 50,700.00 | 50,700.00 | 1,159 |
| 2024-06-07 | 50,600.00 | 51,200.00 | 50,400.00 | 51,000.00 | 51,000.00 | 845 |
| 2024-06-05 | 50,600.00 | 50,800.00 | 50,200.00 | 50,700.00 | 50,700.00 | 928 |
| 2024-06-04 | 50,900.00 | 51,000.00 | 50,200.00 | 50,700.00 | 50,700.00 | 1,290 |
| 2024-06-03 | 51,700.00 | 51,700.00 | 50,600.00 | 50,900.00 | 50,900.00 | 1,702 |
| 2024-05-31 | 51,700.00 | 51,700.00 | 50,800.00 | 50,900.00 | 50,900.00 | 1,292 |
| 2024-05-30 | 51,900.00 | 52,000.00 | 51,100.00 | 51,800.00 | 51,800.00 | 2,218 |
| 2024-05-29 | 51,900.00 | 51,900.00 | 51,400.00 | 51,800.00 | 51,800.00 | 299 |
| 2024-05-28 | 51,600.00 | 52,200.00 | 51,000.00 | 52,000.00 | 52,000.00 | 1,097 |
| 2024-05-27 | 52,300.00 | 52,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | 222 |
| 2024-05-24 | 51,600.00 | 52,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | 908 |
| 2024-05-23 | 51,500.00 | 51,700.00 | 51,200.00 | 51,500.00 | 51,500.00 | 813 |
| 2024-05-22 | 51,000.00 | 51,400.00 | 50,800.00 | 51,400.00 | 51,400.00 | 879 |
| 2024-05-21 | 50,900.00 | 51,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | 292 |
| 2024-05-20 | 50,500.00 | 51,200.00 | 50,100.00 | 50,800.00 | 50,800.00 | 1,144 |
| 2024-05-17 | 50,400.00 | 51,000.00 | 50,400.00 | 50,500.00 | 50,500.00 | 1,491 |
| 2024-05-16 | 51,100.00 | 51,100.00 | 50,100.00 | 50,400.00 | 50,400.00 | 441 |
| 2024-05-14 | 50,700.00 | 50,900.00 | 50,100.00 | 50,900.00 | 50,900.00 | 811 |
| 2024-05-13 | 50,300.00 | 50,800.00 | 49,850.00 | 50,700.00 | 50,700.00 | 11,368 |
| 2024-05-10 | 52,000.00 | 52,500.00 | 50,400.00 | 50,600.00 | 50,600.00 | 22,056 |
| 2024-05-09 | 51,800.00 | 52,200.00 | 51,100.00 | 52,000.00 | 52,000.00 | 1,147 |
| 2024-05-08 | 51,800.00 | 51,800.00 | 51,400.00 | 51,800.00 | 51,800.00 | 187 |
| 2024-05-07 | 52,600.00 | 52,600.00 | 51,400.00 | 51,800.00 | 51,800.00 | 1,400 |
| 2024-05-03 | 52,100.00 | 52,500.00 | 51,800.00 | 52,300.00 | 52,300.00 | 190 |
| 2024-05-02 | 51,700.00 | 52,200.00 | 51,200.00 | 52,200.00 | 52,200.00 | 372 |
| 2024-04-30 | 52,400.00 | 52,500.00 | 51,400.00 | 51,800.00 | 51,800.00 | 452 |
| 2024-04-29 | 51,700.00 | 52,400.00 | 51,700.00 | 52,400.00 | 52,400.00 | 463 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.