Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 51,500.00 | 51,800.00 | 50,900.00 | 51,800.00 | 51,800.00 | 1,036 |
| 2024-04-25 | 51,700.00 | 52,400.00 | 50,800.00 | 51,500.00 | 51,500.00 | 357 |
| 2024-04-24 | 51,400.00 | 51,500.00 | 51,000.00 | 51,500.00 | 51,500.00 | 325 |
| 2024-04-23 | 50,500.00 | 51,500.00 | 50,500.00 | 51,100.00 | 51,100.00 | 208 |
| 2024-04-22 | 50,400.00 | 50,700.00 | 49,950.00 | 50,400.00 | 50,400.00 | 217 |
| 2024-04-19 | 49,850.00 | 50,500.00 | 49,600.00 | 50,400.00 | 50,400.00 | 889 |
| 2024-04-18 | 49,900.00 | 50,300.00 | 48,700.00 | 49,950.00 | 49,950.00 | 2,181 |
| 2024-04-17 | 49,800.00 | 50,100.00 | 49,650.00 | 49,900.00 | 49,900.00 | 211 |
| 2024-04-16 | 50,100.00 | 50,500.00 | 49,700.00 | 49,800.00 | 49,800.00 | 282 |
| 2024-04-15 | 50,000.00 | 50,300.00 | 49,400.00 | 50,100.00 | 50,100.00 | 810 |
| 2024-04-12 | 49,600.00 | 50,000.00 | 49,350.00 | 50,000.00 | 50,000.00 | 1,348 |
| 2024-04-11 | 49,700.00 | 49,800.00 | 49,000.00 | 49,600.00 | 49,600.00 | 719 |
| 2024-04-09 | 49,950.00 | 50,200.00 | 49,700.00 | 49,750.00 | 49,750.00 | 453 |
| 2024-04-08 | 50,700.00 | 50,700.00 | 49,950.00 | 50,100.00 | 50,100.00 | 249 |
| 2024-04-05 | 50,600.00 | 50,700.00 | 50,100.00 | 50,200.00 | 50,200.00 | 201 |
| 2024-04-04 | 50,200.00 | 50,600.00 | 49,850.00 | 50,600.00 | 50,600.00 | 1,655 |
| 2024-04-03 | 51,000.00 | 51,000.00 | 50,100.00 | 50,500.00 | 50,500.00 | 935 |
| 2024-04-02 | 51,200.00 | 51,700.00 | 50,500.00 | 51,100.00 | 51,100.00 | 1,045 |
| 2024-04-01 | 51,100.00 | 51,300.00 | 50,500.00 | 51,200.00 | 51,200.00 | 1,153 |
| 2024-03-29 | 51,000.00 | 51,100.00 | 50,200.00 | 51,100.00 | 51,100.00 | 1,589 |
| 2024-03-28 | 51,200.00 | 51,800.00 | 50,600.00 | 51,100.00 | 51,100.00 | 654 |
| 2024-03-27 | 51,500.00 | 52,600.00 | 50,500.00 | 51,100.00 | 51,100.00 | 532 |
| 2024-03-26 | 51,700.00 | 52,300.00 | 51,100.00 | 51,500.00 | 51,500.00 | 919 |
| 2024-03-25 | 51,700.00 | 52,600.00 | 51,600.00 | 51,700.00 | 51,700.00 | 390 |
| 2024-03-22 | 53,300.00 | 53,300.00 | 52,000.00 | 52,300.00 | 52,300.00 | 496 |
| 2024-03-21 | 52,600.00 | 53,300.00 | 52,100.00 | 53,300.00 | 53,300.00 | 1,478 |
| 2024-03-20 | 52,200.00 | 52,900.00 | 50,500.00 | 52,400.00 | 52,400.00 | 1,300 |
| 2024-03-19 | 52,000.00 | 52,500.00 | 51,200.00 | 51,300.00 | 51,300.00 | 228 |
| 2024-03-18 | 51,900.00 | 52,300.00 | 51,100.00 | 52,000.00 | 52,000.00 | 788 |
| 2024-03-15 | 52,500.00 | 52,500.00 | 51,100.00 | 52,300.00 | 52,300.00 | 1,189 |
| 2024-03-14 | 51,700.00 | 52,800.00 | 51,300.00 | 52,800.00 | 52,800.00 | 1,656 |
| 2024-03-13 | 52,500.00 | 52,900.00 | 51,500.00 | 52,200.00 | 52,200.00 | 1,173 |
| 2024-03-12 | 52,900.00 | 53,300.00 | 51,900.00 | 52,500.00 | 52,500.00 | 1,005 |
| 2024-03-11 | 53,100.00 | 53,500.00 | 52,300.00 | 52,400.00 | 52,400.00 | 569 |
| 2024-03-08 | 53,100.00 | 53,500.00 | 52,100.00 | 53,200.00 | 53,200.00 | 1,395 |
| 2024-03-07 | 54,600.00 | 55,900.00 | 53,100.00 | 53,100.00 | 53,100.00 | 1,141 |
| 2024-03-06 | 53,900.00 | 55,400.00 | 53,000.00 | 54,600.00 | 54,600.00 | 1,226 |
| 2024-03-05 | 53,800.00 | 54,000.00 | 52,600.00 | 53,900.00 | 53,900.00 | 1,138 |
| 2024-03-04 | 52,800.00 | 54,400.00 | 52,800.00 | 54,200.00 | 54,200.00 | 2,388 |
| 2024-02-29 | 52,900.00 | 53,400.00 | 52,300.00 | 52,900.00 | 52,900.00 | 1,324 |
| 2024-02-28 | 52,300.00 | 53,500.00 | 51,500.00 | 52,800.00 | 52,800.00 | 2,611 |
| 2024-02-27 | 53,000.00 | 53,000.00 | 51,000.00 | 52,700.00 | 52,700.00 | 3,489 |
| 2024-02-26 | 56,100.00 | 56,400.00 | 51,800.00 | 52,600.00 | 52,600.00 | 7,034 |
| 2024-02-23 | 55,900.00 | 57,500.00 | 55,600.00 | 56,900.00 | 56,900.00 | 2,111 |
| 2024-02-22 | 57,800.00 | 57,800.00 | 55,200.00 | 56,200.00 | 56,200.00 | 2,249 |
| 2024-02-21 | 57,000.00 | 57,400.00 | 56,200.00 | 56,400.00 | 56,400.00 | 1,687 |
| 2024-02-20 | 60,100.00 | 60,200.00 | 56,000.00 | 57,400.00 | 57,400.00 | 3,412 |
| 2024-02-19 | 56,900.00 | 60,700.00 | 56,200.00 | 59,600.00 | 59,600.00 | 6,442 |
| 2024-02-16 | 53,900.00 | 57,400.00 | 53,900.00 | 57,300.00 | 57,300.00 | 3,399 |
| 2024-02-15 | 54,500.00 | 55,700.00 | 53,700.00 | 54,000.00 | 54,000.00 | 4,412 |
| 2024-02-14 | 54,400.00 | 57,000.00 | 54,100.00 | 54,900.00 | 54,900.00 | 5,031 |
| 2024-02-13 | 56,600.00 | 58,400.00 | 54,000.00 | 54,400.00 | 54,400.00 | 10,578 |
| 2024-02-08 | 61,000.00 | 64,000.00 | 56,500.00 | 56,500.00 | 56,500.00 | 17,462 |
| 2024-02-07 | 62,300.00 | 62,500.00 | 60,300.00 | 61,500.00 | 61,500.00 | 8,433 |
| 2024-02-06 | 65,200.00 | 68,100.00 | 60,000.00 | 63,000.00 | 63,000.00 | 21,271 |
| 2024-02-05 | 56,800.00 | 70,900.00 | 54,500.00 | 66,500.00 | 66,500.00 | 106,223 |
| 2024-02-02 | 55,400.00 | 68,900.00 | 54,000.00 | 56,200.00 | 56,200.00 | 122,965 |
| 2024-02-01 | 50,300.00 | 53,400.00 | 50,300.00 | 53,000.00 | 53,000.00 | 10,808 |
| 2024-01-31 | 52,400.00 | 52,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | 4,635 |
| 2024-01-30 | 51,300.00 | 57,900.00 | 51,200.00 | 51,900.00 | 51,900.00 | 15,352 |
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.