Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 49,750.00 | 50,200.00 | 49,300.00 | 50,200.00 | 50,200.00 | 1,925 |
| 2023-07-31 | 49,850.00 | 49,900.00 | 49,450.00 | 49,750.00 | 49,750.00 | 514 |
| 2023-07-28 | 48,750.00 | 49,800.00 | 47,150.00 | 49,450.00 | 49,450.00 | 495 |
| 2023-07-27 | 48,750.00 | 49,200.00 | 47,750.00 | 48,750.00 | 48,750.00 | 904 |
| 2023-07-26 | 48,700.00 | 48,800.00 | 45,850.00 | 48,750.00 | 48,750.00 | 2,412 |
| 2023-07-25 | 48,950.00 | 49,100.00 | 48,200.00 | 48,750.00 | 48,750.00 | 795 |
| 2023-07-24 | 48,900.00 | 49,100.00 | 48,150.00 | 48,950.00 | 48,950.00 | 1,559 |
| 2023-07-21 | 48,250.00 | 49,500.00 | 48,250.00 | 49,000.00 | 49,000.00 | 1,392 |
| 2023-07-20 | 48,450.00 | 48,800.00 | 48,200.00 | 48,350.00 | 48,350.00 | 264 |
| 2023-07-19 | 49,000.00 | 49,700.00 | 48,600.00 | 48,650.00 | 48,650.00 | 682 |
| 2023-07-18 | 49,550.00 | 49,900.00 | 49,000.00 | 49,000.00 | 49,000.00 | 775 |
| 2023-07-17 | 49,950.00 | 50,000.00 | 49,650.00 | 49,650.00 | 49,650.00 | 390 |
| 2023-07-14 | 48,700.00 | 50,000.00 | 48,700.00 | 50,000.00 | 50,000.00 | 2,006 |
| 2023-07-13 | 49,400.00 | 49,400.00 | 48,750.00 | 49,400.00 | 49,400.00 | 812 |
| 2023-07-12 | 49,400.00 | 49,700.00 | 48,750.00 | 49,400.00 | 49,400.00 | 1,272 |
| 2023-07-11 | 49,850.00 | 49,850.00 | 48,700.00 | 49,400.00 | 49,400.00 | 524 |
| 2023-07-10 | 49,000.00 | 50,900.00 | 48,600.00 | 49,000.00 | 49,000.00 | 1,456 |
| 2023-07-07 | 48,500.00 | 49,000.00 | 47,600.00 | 49,000.00 | 49,000.00 | 890 |
| 2023-07-06 | 48,500.00 | 48,600.00 | 47,850.00 | 48,500.00 | 48,500.00 | 1,115 |
| 2023-07-05 | 48,500.00 | 48,700.00 | 48,050.00 | 48,500.00 | 48,500.00 | 817 |
| 2023-07-04 | 49,050.00 | 49,150.00 | 48,100.00 | 48,500.00 | 48,500.00 | 1,718 |
| 2023-07-03 | 48,800.00 | 49,050.00 | 47,450.00 | 49,050.00 | 49,050.00 | 3,138 |
| 2023-06-30 | 49,350.00 | 49,550.00 | 48,550.00 | 48,550.00 | 48,550.00 | 2,723 |
| 2023-06-29 | 48,800.00 | 59,900.00 | 48,800.00 | 49,900.00 | 49,900.00 | 34,134 |
| 2023-06-28 | 49,000.00 | 49,500.00 | 48,650.00 | 48,800.00 | 48,800.00 | 336 |
| 2023-06-27 | 48,800.00 | 49,100.00 | 48,100.00 | 49,100.00 | 49,100.00 | 916 |
| 2023-06-26 | 49,000.00 | 49,000.00 | 48,550.00 | 48,800.00 | 48,800.00 | 311 |
| 2023-06-23 | 49,000.00 | 49,000.00 | 48,200.00 | 49,000.00 | 49,000.00 | 621 |
| 2023-06-22 | 49,000.00 | 49,000.00 | 48,650.00 | 49,000.00 | 49,000.00 | 607 |
| 2023-06-21 | 49,100.00 | 49,100.00 | 48,400.00 | 49,000.00 | 49,000.00 | 625 |
| 2023-06-20 | 49,050.00 | 49,100.00 | 48,750.00 | 49,100.00 | 49,100.00 | 115 |
| 2023-06-19 | 49,050.00 | 49,050.00 | 48,950.00 | 49,050.00 | 49,050.00 | 97 |
| 2023-06-16 | 48,950.00 | 49,050.00 | 48,600.00 | 49,050.00 | 49,050.00 | 142 |
| 2023-06-15 | 49,250.00 | 49,400.00 | 48,800.00 | 48,950.00 | 48,950.00 | 152 |
| 2023-06-14 | 49,250.00 | 49,400.00 | 48,750.00 | 49,250.00 | 49,250.00 | 260 |
| 2023-06-13 | 49,300.00 | 49,400.00 | 48,600.00 | 49,250.00 | 49,250.00 | 386 |
| 2023-06-12 | 49,350.00 | 49,500.00 | 49,050.00 | 49,300.00 | 49,300.00 | 1,955 |
| 2023-06-09 | 49,300.00 | 49,350.00 | 48,650.00 | 49,350.00 | 49,350.00 | 2,064 |
| 2023-06-08 | 49,000.00 | 49,300.00 | 48,250.00 | 49,300.00 | 49,300.00 | 687 |
| 2023-06-07 | 49,250.00 | 49,500.00 | 48,300.00 | 49,000.00 | 49,000.00 | 657 |
| 2023-06-05 | 49,500.00 | 50,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 1,820 |
| 2023-06-02 | 49,000.00 | 49,500.00 | 48,650.00 | 49,500.00 | 49,500.00 | 257 |
| 2023-06-01 | 48,250.00 | 49,000.00 | 48,250.00 | 49,000.00 | 49,000.00 | 472 |
| 2023-05-31 | 49,000.00 | 49,850.00 | 48,650.00 | 48,750.00 | 48,750.00 | 1,379 |
| 2023-05-30 | 48,300.00 | 48,850.00 | 47,550.00 | 48,850.00 | 48,850.00 | 1,058 |
| 2023-05-26 | 48,000.00 | 48,300.00 | 47,700.00 | 48,300.00 | 48,300.00 | 534 |
| 2023-05-25 | 48,000.00 | 48,000.00 | 47,650.00 | 48,000.00 | 48,000.00 | 511 |
| 2023-05-24 | 48,000.00 | 48,100.00 | 47,350.00 | 48,000.00 | 48,000.00 | 288 |
| 2023-05-23 | 48,200.00 | 48,300.00 | 47,650.00 | 47,650.00 | 47,650.00 | 997 |
| 2023-05-22 | 48,250.00 | 48,350.00 | 47,600.00 | 48,200.00 | 48,200.00 | 964 |
| 2023-05-19 | 47,550.00 | 48,350.00 | 47,400.00 | 48,150.00 | 48,150.00 | 1,522 |
| 2023-05-18 | 48,150.00 | 48,150.00 | 47,250.00 | 47,500.00 | 47,500.00 | 1,098 |
| 2023-05-17 | 47,600.00 | 48,150.00 | 47,350.00 | 47,500.00 | 47,500.00 | 766 |
| 2023-05-16 | 48,500.00 | 48,750.00 | 47,700.00 | 47,700.00 | 47,700.00 | 705 |
| 2023-05-15 | 48,900.00 | 48,900.00 | 47,650.00 | 48,000.00 | 48,000.00 | 976 |
| 2023-05-12 | 48,450.00 | 49,100.00 | 47,650.00 | 48,900.00 | 48,900.00 | 2,714 |
| 2023-05-11 | 48,850.00 | 48,900.00 | 47,750.00 | 48,850.00 | 48,850.00 | 176 |
| 2023-05-10 | 48,200.00 | 48,900.00 | 47,500.00 | 47,900.00 | 47,900.00 | 686 |
| 2023-05-09 | 49,300.00 | 49,300.00 | 48,100.00 | 48,300.00 | 48,300.00 | 402 |
| 2023-05-08 | 49,800.00 | 49,800.00 | 48,100.00 | 48,500.00 | 48,500.00 | 995 |
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.