Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 49,550.00 | 49,550.00 | 48,700.00 | 49,350.00 | 49,350.00 | 292 |
| 2023-10-31 | 49,450.00 | 49,950.00 | 48,700.00 | 49,600.00 | 49,600.00 | 144 |
| 2023-10-30 | 48,750.00 | 49,900.00 | 48,450.00 | 49,800.00 | 49,800.00 | 1,120 |
| 2023-10-27 | 49,250.00 | 49,250.00 | 48,500.00 | 48,800.00 | 48,800.00 | 743 |
| 2023-10-26 | 49,850.00 | 49,850.00 | 48,600.00 | 49,250.00 | 49,250.00 | 787 |
| 2023-10-25 | 49,000.00 | 49,950.00 | 48,450.00 | 49,850.00 | 49,850.00 | 453 |
| 2023-10-24 | 49,200.00 | 49,200.00 | 48,000.00 | 48,800.00 | 48,800.00 | 363 |
| 2023-10-23 | 48,950.00 | 49,250.00 | 47,750.00 | 49,250.00 | 49,250.00 | 2,943 |
| 2023-10-20 | 49,950.00 | 49,950.00 | 48,650.00 | 49,400.00 | 49,400.00 | 757 |
| 2023-10-19 | 49,550.00 | 50,000.00 | 49,050.00 | 50,000.00 | 50,000.00 | 536 |
| 2023-10-18 | 49,750.00 | 49,750.00 | 49,150.00 | 49,750.00 | 49,750.00 | 164 |
| 2023-10-17 | 49,250.00 | 49,900.00 | 49,250.00 | 49,750.00 | 49,750.00 | 61 |
| 2023-10-16 | 50,000.00 | 50,000.00 | 49,300.00 | 49,500.00 | 49,500.00 | 598 |
| 2023-10-13 | 50,000.00 | 50,000.00 | 49,350.00 | 49,950.00 | 49,950.00 | 220 |
| 2023-10-12 | 50,000.00 | 50,100.00 | 49,450.00 | 49,950.00 | 49,950.00 | 223 |
| 2023-10-11 | 49,750.00 | 50,000.00 | 49,200.00 | 50,000.00 | 50,000.00 | 190 |
| 2023-10-10 | 49,950.00 | 50,000.00 | 49,400.00 | 49,750.00 | 49,750.00 | 569 |
| 2023-10-06 | 50,000.00 | 50,000.00 | 49,550.00 | 49,950.00 | 49,950.00 | 154 |
| 2023-10-05 | 50,000.00 | 50,100.00 | 49,350.00 | 50,000.00 | 50,000.00 | 303 |
| 2023-10-04 | 50,600.00 | 50,800.00 | 49,650.00 | 50,000.00 | 50,000.00 | 329 |
| 2023-09-27 | 49,500.00 | 50,700.00 | 49,350.00 | 50,500.00 | 50,500.00 | 2,478 |
| 2023-09-26 | 50,000.00 | 53,000.00 | 49,500.00 | 49,500.00 | 49,500.00 | 1,044 |
| 2023-09-25 | 50,000.00 | 50,000.00 | 48,500.00 | 50,000.00 | 50,000.00 | 2,997 |
| 2023-09-22 | 48,950.00 | 49,500.00 | 48,500.00 | 49,500.00 | 49,500.00 | 133 |
| 2023-09-21 | 49,500.00 | 49,500.00 | 48,300.00 | 48,950.00 | 48,950.00 | 576 |
| 2023-09-20 | 50,000.00 | 50,600.00 | 49,150.00 | 49,500.00 | 49,500.00 | 569 |
| 2023-09-19 | 49,400.00 | 50,000.00 | 49,350.00 | 49,850.00 | 49,850.00 | 2,780 |
| 2023-09-18 | 50,400.00 | 51,300.00 | 49,500.00 | 49,500.00 | 49,500.00 | 1,346 |
| 2023-09-15 | 50,800.00 | 51,500.00 | 50,200.00 | 50,400.00 | 50,400.00 | 348 |
| 2023-09-14 | 50,600.00 | 50,600.00 | 49,850.00 | 49,950.00 | 49,950.00 | 246 |
| 2023-09-13 | 50,100.00 | 50,900.00 | 49,400.00 | 50,600.00 | 50,600.00 | 1,284 |
| 2023-09-12 | 50,600.00 | 50,700.00 | 49,100.00 | 50,600.00 | 50,600.00 | 632 |
| 2023-09-11 | 50,100.00 | 50,900.00 | 50,000.00 | 50,600.00 | 50,600.00 | 184 |
| 2023-09-08 | 49,600.00 | 50,300.00 | 49,600.00 | 50,300.00 | 50,300.00 | 263 |
| 2023-09-07 | 50,900.00 | 51,500.00 | 49,650.00 | 50,000.00 | 50,000.00 | 1,226 |
| 2023-09-06 | 51,200.00 | 51,600.00 | 50,500.00 | 51,200.00 | 51,200.00 | 756 |
| 2023-09-05 | 49,800.00 | 52,300.00 | 49,800.00 | 51,200.00 | 51,200.00 | 1,587 |
| 2023-09-04 | 49,700.00 | 49,950.00 | 49,500.00 | 49,800.00 | 49,800.00 | 570 |
| 2023-09-01 | 50,000.00 | 50,100.00 | 49,000.00 | 49,700.00 | 49,700.00 | 963 |
| 2023-08-31 | 49,850.00 | 50,300.00 | 49,500.00 | 50,000.00 | 50,000.00 | 867 |
| 2023-08-30 | 49,300.00 | 50,100.00 | 49,300.00 | 49,900.00 | 49,900.00 | 1,049 |
| 2023-08-29 | 48,350.00 | 49,450.00 | 48,300.00 | 49,250.00 | 49,250.00 | 1,392 |
| 2023-08-28 | 48,800.00 | 49,000.00 | 47,550.00 | 48,300.00 | 48,300.00 | 2,089 |
| 2023-08-25 | 48,500.00 | 48,650.00 | 48,350.00 | 48,350.00 | 48,350.00 | 48 |
| 2023-08-24 | 48,300.00 | 48,850.00 | 48,000.00 | 48,350.00 | 48,350.00 | 157 |
| 2023-08-23 | 49,000.00 | 49,000.00 | 47,600.00 | 48,300.00 | 48,300.00 | 759 |
| 2023-08-22 | 49,000.00 | 49,250.00 | 47,650.00 | 48,300.00 | 48,300.00 | 1,404 |
| 2023-08-21 | 49,500.00 | 49,550.00 | 48,050.00 | 48,250.00 | 48,250.00 | 740 |
| 2023-08-18 | 48,650.00 | 48,650.00 | 47,600.00 | 48,300.00 | 48,300.00 | 720 |
| 2023-08-17 | 49,250.00 | 49,900.00 | 48,550.00 | 48,700.00 | 48,700.00 | 518 |
| 2023-08-16 | 49,500.00 | 51,100.00 | 48,550.00 | 49,250.00 | 49,250.00 | 2,678 |
| 2023-08-14 | 49,500.00 | 49,800.00 | 49,100.00 | 49,700.00 | 49,700.00 | 451 |
| 2023-08-11 | 49,750.00 | 49,750.00 | 49,100.00 | 49,500.00 | 49,500.00 | 1,154 |
| 2023-08-10 | 49,800.00 | 50,300.00 | 49,200.00 | 49,750.00 | 49,750.00 | 1,011 |
| 2023-08-09 | 50,500.00 | 50,700.00 | 49,700.00 | 49,750.00 | 49,750.00 | 383 |
| 2023-08-08 | 50,000.00 | 50,800.00 | 49,400.00 | 50,500.00 | 50,500.00 | 1,106 |
| 2023-08-07 | 50,000.00 | 50,200.00 | 49,550.00 | 49,700.00 | 49,700.00 | 582 |
| 2023-08-04 | 50,000.00 | 50,100.00 | 49,650.00 | 50,000.00 | 50,000.00 | 229 |
| 2023-08-03 | 50,200.00 | 50,200.00 | 49,100.00 | 50,000.00 | 50,000.00 | 759 |
| 2023-08-02 | 50,200.00 | 50,200.00 | 49,650.00 | 50,200.00 | 50,200.00 | 849 |
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.