Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 48,000.00 | 49,800.00 | 47,300.00 | 49,800.00 | 49,800.00 | 921 |
| 2023-05-03 | 48,550.00 | 49,000.00 | 47,800.00 | 48,200.00 | 48,200.00 | 522 |
| 2023-05-02 | 49,950.00 | 49,950.00 | 48,550.00 | 48,550.00 | 48,550.00 | 413 |
| 2023-04-28 | 49,050.00 | 49,650.00 | 48,400.00 | 49,450.00 | 49,450.00 | 558 |
| 2023-04-27 | 49,600.00 | 49,750.00 | 48,250.00 | 49,050.00 | 49,050.00 | 310 |
| 2023-04-26 | 48,650.00 | 48,950.00 | 48,200.00 | 48,900.00 | 48,900.00 | 603 |
| 2023-04-25 | 50,100.00 | 51,300.00 | 48,650.00 | 48,650.00 | 48,650.00 | 1,500 |
| 2023-04-24 | 49,450.00 | 50,800.00 | 49,450.00 | 50,300.00 | 50,300.00 | 1,315 |
| 2023-04-21 | 49,700.00 | 49,850.00 | 49,300.00 | 49,300.00 | 49,300.00 | 1,032 |
| 2023-04-20 | 50,100.00 | 50,300.00 | 49,500.00 | 49,700.00 | 49,700.00 | 2,407 |
| 2023-04-19 | 50,200.00 | 50,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | 1,818 |
| 2023-04-18 | 50,800.00 | 50,800.00 | 50,100.00 | 50,200.00 | 50,200.00 | 1,674 |
| 2023-04-17 | 51,000.00 | 51,000.00 | 50,200.00 | 50,600.00 | 50,600.00 | 1,196 |
| 2023-04-14 | 50,400.00 | 50,900.00 | 50,200.00 | 50,200.00 | 50,200.00 | 2,339 |
| 2023-04-13 | 51,200.00 | 51,400.00 | 50,200.00 | 50,500.00 | 50,500.00 | 2,102 |
| 2023-04-12 | 50,000.00 | 51,800.00 | 49,500.00 | 51,500.00 | 51,500.00 | 7,204 |
| 2023-04-11 | 50,200.00 | 50,500.00 | 49,600.00 | 50,000.00 | 50,000.00 | 2,793 |
| 2023-04-10 | 51,100.00 | 51,700.00 | 49,900.00 | 50,500.00 | 50,500.00 | 3,710 |
| 2023-04-07 | 51,100.00 | 51,700.00 | 49,100.00 | 51,600.00 | 51,600.00 | 10,881 |
| 2023-04-06 | 49,950.00 | 63,800.00 | 48,750.00 | 51,700.00 | 51,700.00 | 136,328 |
| 2023-04-05 | 50,000.00 | 50,000.00 | 48,650.00 | 49,150.00 | 49,150.00 | 357 |
| 2023-04-04 | 49,850.00 | 49,850.00 | 48,200.00 | 49,150.00 | 49,150.00 | 990 |
| 2023-04-03 | 49,950.00 | 49,950.00 | 48,750.00 | 49,200.00 | 49,200.00 | 519 |
| 2023-03-31 | 49,000.00 | 50,000.00 | 48,850.00 | 49,200.00 | 49,200.00 | 1,767 |
| 2023-03-30 | 49,650.00 | 49,650.00 | 47,900.00 | 48,850.00 | 48,850.00 | 919 |
| 2023-03-29 | 48,300.00 | 48,900.00 | 47,750.00 | 47,900.00 | 47,900.00 | 808 |
| 2023-03-28 | 48,500.00 | 48,500.00 | 47,800.00 | 48,300.00 | 48,300.00 | 446 |
| 2023-03-27 | 48,350.00 | 48,850.00 | 47,650.00 | 48,250.00 | 48,250.00 | 750 |
| 2023-03-24 | 48,500.00 | 48,500.00 | 47,850.00 | 48,350.00 | 48,350.00 | 81 |
| 2023-03-23 | 47,950.00 | 48,350.00 | 47,050.00 | 48,250.00 | 48,250.00 | 514 |
| 2023-03-22 | 48,400.00 | 48,650.00 | 47,650.00 | 48,350.00 | 48,350.00 | 117 |
| 2023-03-21 | 48,400.00 | 48,450.00 | 47,700.00 | 48,400.00 | 48,400.00 | 166 |
| 2023-03-20 | 48,250.00 | 48,500.00 | 48,050.00 | 48,400.00 | 48,400.00 | 209 |
| 2023-03-17 | 48,550.00 | 48,550.00 | 47,300.00 | 48,250.00 | 48,250.00 | 191 |
| 2023-03-16 | 47,000.00 | 48,700.00 | 47,000.00 | 47,150.00 | 47,150.00 | 383 |
| 2023-03-15 | 47,500.00 | 48,500.00 | 47,250.00 | 47,250.00 | 47,250.00 | 308 |
| 2023-03-14 | 47,800.00 | 47,900.00 | 47,050.00 | 47,450.00 | 47,450.00 | 703 |
| 2023-03-13 | 49,000.00 | 49,000.00 | 47,200.00 | 47,450.00 | 47,450.00 | 755 |
| 2023-03-10 | 50,200.00 | 50,200.00 | 48,850.00 | 49,000.00 | 49,000.00 | 1,077 |
| 2023-03-09 | 50,000.00 | 50,900.00 | 49,550.00 | 50,400.00 | 50,400.00 | 2,496 |
| 2023-03-08 | 49,350.00 | 50,000.00 | 48,900.00 | 50,000.00 | 50,000.00 | 1,435 |
| 2023-03-07 | 49,950.00 | 49,950.00 | 48,500.00 | 48,950.00 | 48,950.00 | 613 |
| 2023-03-06 | 48,900.00 | 48,900.00 | 48,250.00 | 48,850.00 | 48,850.00 | 1,129 |
| 2023-03-03 | 48,950.00 | 48,950.00 | 48,400.00 | 48,900.00 | 48,900.00 | 586 |
| 2023-03-02 | 48,000.00 | 49,050.00 | 47,750.00 | 48,900.00 | 48,900.00 | 968 |
| 2023-02-28 | 48,000.00 | 48,100.00 | 47,550.00 | 48,000.00 | 48,000.00 | 132 |
| 2023-02-27 | 48,050.00 | 48,050.00 | 47,300.00 | 48,000.00 | 48,000.00 | 266 |
| 2023-02-24 | 48,050.00 | 48,100.00 | 47,550.00 | 48,050.00 | 48,050.00 | 235 |
| 2023-02-23 | 48,000.00 | 48,250.00 | 47,650.00 | 48,050.00 | 48,050.00 | 191 |
| 2023-02-22 | 47,800.00 | 48,000.00 | 47,000.00 | 48,000.00 | 48,000.00 | 680 |
| 2023-02-21 | 47,200.00 | 48,000.00 | 47,200.00 | 47,800.00 | 47,800.00 | 215 |
| 2023-02-20 | 46,500.00 | 47,200.00 | 45,900.00 | 47,200.00 | 47,200.00 | 624 |
| 2023-02-17 | 46,700.00 | 46,950.00 | 46,000.00 | 46,100.00 | 46,100.00 | 219 |
| 2023-02-16 | 47,100.00 | 47,850.00 | 46,150.00 | 46,150.00 | 46,150.00 | 164 |
| 2023-02-15 | 47,250.00 | 47,950.00 | 46,800.00 | 46,800.00 | 46,800.00 | 335 |
| 2023-02-14 | 47,500.00 | 47,500.00 | 46,800.00 | 46,800.00 | 46,800.00 | 410 |
| 2023-02-13 | 47,800.00 | 47,800.00 | 47,000.00 | 47,450.00 | 47,450.00 | 196 |
| 2023-02-10 | 48,250.00 | 48,250.00 | 47,550.00 | 47,800.00 | 47,800.00 | 185 |
| 2023-02-09 | 48,300.00 | 48,350.00 | 47,600.00 | 48,300.00 | 48,300.00 | 679 |
| 2023-02-08 | 48,600.00 | 48,950.00 | 48,200.00 | 48,700.00 | 48,700.00 | 191 |
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.