Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 50,000.00 | 51,200.00 | 49,900.00 | 50,700.00 | 50,700.00 | 1,702 |
| 2024-01-26 | 50,500.00 | 51,100.00 | 49,750.00 | 50,400.00 | 50,400.00 | 3,641 |
| 2024-01-25 | 49,700.00 | 49,950.00 | 49,350.00 | 49,700.00 | 49,700.00 | 279 |
| 2024-01-24 | 49,700.00 | 50,100.00 | 49,400.00 | 49,700.00 | 49,700.00 | 442 |
| 2024-01-23 | 49,550.00 | 49,700.00 | 49,200.00 | 49,600.00 | 49,600.00 | 381 |
| 2024-01-22 | 50,000.00 | 50,100.00 | 49,600.00 | 50,000.00 | 50,000.00 | 430 |
| 2024-01-19 | 49,200.00 | 50,000.00 | 49,200.00 | 50,000.00 | 50,000.00 | 636 |
| 2024-01-18 | 49,200.00 | 49,500.00 | 48,900.00 | 49,200.00 | 49,200.00 | 2,267 |
| 2024-01-17 | 50,100.00 | 50,100.00 | 48,900.00 | 48,900.00 | 48,900.00 | 1,325 |
| 2024-01-16 | 49,800.00 | 50,000.00 | 49,700.00 | 49,950.00 | 49,950.00 | 1,142 |
| 2024-01-15 | 49,650.00 | 50,300.00 | 49,650.00 | 49,800.00 | 49,800.00 | 374 |
| 2024-01-12 | 50,000.00 | 50,100.00 | 49,500.00 | 49,900.00 | 49,900.00 | 254 |
| 2024-01-11 | 50,000.00 | 50,000.00 | 49,700.00 | 49,800.00 | 49,800.00 | 638 |
| 2024-01-10 | 50,000.00 | 50,100.00 | 49,500.00 | 49,650.00 | 49,650.00 | 97 |
| 2024-01-09 | 49,900.00 | 50,100.00 | 49,450.00 | 49,800.00 | 49,800.00 | 640 |
| 2024-01-08 | 49,650.00 | 49,900.00 | 49,150.00 | 49,900.00 | 49,900.00 | 405 |
| 2024-01-05 | 49,500.00 | 49,950.00 | 49,400.00 | 49,750.00 | 49,750.00 | 545 |
| 2024-01-04 | 49,900.00 | 49,900.00 | 49,050.00 | 49,500.00 | 49,500.00 | 756 |
| 2024-01-03 | 49,000.00 | 49,450.00 | 48,650.00 | 49,000.00 | 49,000.00 | 830 |
| 2024-01-02 | 49,850.00 | 49,850.00 | 49,000.00 | 49,000.00 | 49,000.00 | 1,797 |
| 2023-12-28 | 49,850.00 | 49,900.00 | 49,350.00 | 49,850.00 | 49,850.00 | 912 |
| 2023-12-27 | 49,800.00 | 49,950.00 | 49,450.00 | 49,850.00 | 49,850.00 | 1,937 |
| 2023-12-26 | 49,500.00 | 49,900.00 | 49,200.00 | 49,800.00 | 49,800.00 | 1,323 |
| 2023-12-22 | 50,100.00 | 50,100.00 | 49,650.00 | 49,900.00 | 49,900.00 | 20,319 |
| 2023-12-21 | 50,300.00 | 50,400.00 | 49,250.00 | 50,000.00 | 50,000.00 | 1,713 |
| 2023-12-20 | 49,700.00 | 50,600.00 | 49,700.00 | 50,300.00 | 50,300.00 | 3,783 |
| 2023-12-19 | 50,400.00 | 50,400.00 | 48,900.00 | 49,600.00 | 49,600.00 | 773 |
| 2023-12-18 | 49,950.00 | 49,950.00 | 49,350.00 | 49,900.00 | 49,900.00 | 542 |
| 2023-12-15 | 50,400.00 | 50,500.00 | 49,300.00 | 49,600.00 | 49,600.00 | 1,746 |
| 2023-12-14 | 49,700.00 | 50,400.00 | 49,600.00 | 50,400.00 | 50,400.00 | 2,124 |
| 2023-12-13 | 49,650.00 | 50,100.00 | 49,500.00 | 50,000.00 | 50,000.00 | 1,732 |
| 2023-12-12 | 50,100.00 | 50,100.00 | 49,550.00 | 49,650.00 | 49,650.00 | 1,240 |
| 2023-12-11 | 50,000.00 | 50,000.00 | 49,600.00 | 49,700.00 | 49,700.00 | 3,545 |
| 2023-12-08 | 49,700.00 | 49,950.00 | 49,500.00 | 49,950.00 | 49,950.00 | 459 |
| 2023-12-07 | 49,700.00 | 50,000.00 | 49,700.00 | 49,700.00 | 49,700.00 | 167 |
| 2023-12-06 | 50,300.00 | 50,300.00 | 49,650.00 | 50,000.00 | 50,000.00 | 662 |
| 2023-12-05 | 49,900.00 | 51,000.00 | 49,800.00 | 50,300.00 | 50,300.00 | 2,541 |
| 2023-12-04 | 51,200.00 | 51,200.00 | 48,200.00 | 50,300.00 | 50,300.00 | 1,542 |
| 2023-12-01 | 49,750.00 | 52,600.00 | 49,700.00 | 50,300.00 | 50,300.00 | 1,237 |
| 2023-11-30 | 49,650.00 | 49,950.00 | 49,550.00 | 49,950.00 | 49,950.00 | 74 |
| 2023-11-29 | 50,100.00 | 50,100.00 | 49,600.00 | 50,000.00 | 50,000.00 | 231 |
| 2023-11-28 | 50,000.00 | 50,000.00 | 49,500.00 | 49,650.00 | 49,650.00 | 269 |
| 2023-11-27 | 50,300.00 | 50,300.00 | 49,600.00 | 50,000.00 | 50,000.00 | 522 |
| 2023-11-24 | 50,000.00 | 50,000.00 | 49,800.00 | 49,800.00 | 49,800.00 | 585 |
| 2023-11-23 | 50,000.00 | 50,000.00 | 49,550.00 | 50,000.00 | 50,000.00 | 256 |
| 2023-11-22 | 49,550.00 | 50,200.00 | 49,100.00 | 49,650.00 | 49,650.00 | 528 |
| 2023-11-21 | 49,550.00 | 49,600.00 | 49,150.00 | 49,550.00 | 49,550.00 | 159 |
| 2023-11-20 | 49,400.00 | 49,550.00 | 49,050.00 | 49,550.00 | 49,550.00 | 84 |
| 2023-11-17 | 48,950.00 | 49,700.00 | 48,900.00 | 49,550.00 | 49,550.00 | 187 |
| 2023-11-16 | 49,900.00 | 49,900.00 | 49,200.00 | 49,350.00 | 49,350.00 | 315 |
| 2023-11-15 | 49,350.00 | 49,900.00 | 49,150.00 | 49,900.00 | 49,900.00 | 435 |
| 2023-11-14 | 49,100.00 | 49,850.00 | 48,600.00 | 49,350.00 | 49,350.00 | 533 |
| 2023-11-13 | 49,750.00 | 49,800.00 | 48,800.00 | 49,100.00 | 49,100.00 | 588 |
| 2023-11-10 | 49,350.00 | 49,800.00 | 49,050.00 | 49,800.00 | 49,800.00 | 314 |
| 2023-11-09 | 49,050.00 | 49,900.00 | 49,050.00 | 49,800.00 | 49,800.00 | 270 |
| 2023-11-08 | 49,300.00 | 49,400.00 | 48,850.00 | 49,050.00 | 49,050.00 | 121 |
| 2023-11-07 | 50,000.00 | 50,000.00 | 48,650.00 | 49,300.00 | 49,300.00 | 1,431 |
| 2023-11-06 | 50,300.00 | 50,300.00 | 49,550.00 | 49,950.00 | 49,950.00 | 224 |
| 2023-11-03 | 49,350.00 | 50,000.00 | 49,000.00 | 50,000.00 | 50,000.00 | 223 |
| 2023-11-02 | 48,900.00 | 49,350.00 | 48,850.00 | 49,350.00 | 49,350.00 | 530 |
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.