Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 48,900.00 | 48,900.00 | 48,050.00 | 48,850.00 | 48,850.00 | 188 |
| 2023-02-06 | 47,650.00 | 48,850.00 | 47,600.00 | 48,850.00 | 48,850.00 | 668 |
| 2023-02-03 | 48,000.00 | 48,400.00 | 47,600.00 | 47,650.00 | 47,650.00 | 485 |
| 2023-02-02 | 48,600.00 | 48,600.00 | 48,050.00 | 48,300.00 | 48,300.00 | 330 |
| 2023-02-01 | 49,050.00 | 49,050.00 | 48,000.00 | 48,650.00 | 48,650.00 | 617 |
| 2023-01-31 | 48,300.00 | 48,700.00 | 48,050.00 | 48,650.00 | 48,650.00 | 196 |
| 2023-01-30 | 49,300.00 | 49,300.00 | 48,200.00 | 48,300.00 | 48,300.00 | 323 |
| 2023-01-27 | 49,000.00 | 49,400.00 | 48,450.00 | 49,300.00 | 49,300.00 | 568 |
| 2023-01-26 | 49,600.00 | 49,950.00 | 48,950.00 | 49,400.00 | 49,400.00 | 362 |
| 2023-01-25 | 49,200.00 | 49,800.00 | 48,900.00 | 49,600.00 | 49,600.00 | 214 |
| 2023-01-20 | 49,300.00 | 49,700.00 | 48,500.00 | 49,300.00 | 49,300.00 | 979 |
| 2023-01-19 | 48,950.00 | 49,800.00 | 48,000.00 | 49,300.00 | 49,300.00 | 305 |
| 2023-01-18 | 48,650.00 | 49,000.00 | 48,300.00 | 48,400.00 | 48,400.00 | 65 |
| 2023-01-17 | 48,900.00 | 49,650.00 | 48,000.00 | 49,000.00 | 49,000.00 | 722 |
| 2023-01-16 | 49,800.00 | 49,900.00 | 48,500.00 | 48,550.00 | 48,550.00 | 807 |
| 2023-01-13 | 50,400.00 | 50,500.00 | 49,400.00 | 49,400.00 | 49,400.00 | 1,193 |
| 2023-01-12 | 49,600.00 | 50,000.00 | 49,450.00 | 49,900.00 | 49,900.00 | 196 |
| 2023-01-11 | 49,400.00 | 50,000.00 | 49,000.00 | 49,600.00 | 49,600.00 | 457 |
| 2023-01-10 | 49,250.00 | 49,500.00 | 48,400.00 | 49,500.00 | 49,500.00 | 1,637 |
| 2023-01-09 | 49,300.00 | 49,300.00 | 48,500.00 | 49,250.00 | 49,250.00 | 748 |
| 2023-01-06 | 47,800.00 | 49,400.00 | 47,550.00 | 49,000.00 | 49,000.00 | 1,020 |
| 2023-01-05 | 49,650.00 | 49,650.00 | 47,600.00 | 47,750.00 | 47,750.00 | 427 |
| 2023-01-04 | 49,400.00 | 49,600.00 | 48,450.00 | 48,500.00 | 48,500.00 | 240 |
| 2023-01-03 | 49,600.00 | 49,600.00 | 48,650.00 | 49,400.00 | 49,400.00 | 227 |
| 2023-01-02 | 49,200.00 | 49,650.00 | 48,700.00 | 49,400.00 | 49,400.00 | 364 |
| 2022-12-29 | 49,200.00 | 49,900.00 | 48,150.00 | 49,200.00 | 49,200.00 | 1,585 |
| 2022-12-28 | 48,600.00 | 49,200.00 | 48,050.00 | 49,100.00 | 49,100.00 | 506 |
| 2022-12-27 | 47,100.00 | 49,150.00 | 47,100.00 | 48,450.00 | 48,150.00 | 417 |
| 2022-12-26 | 48,750.00 | 48,750.00 | 47,000.00 | 47,600.00 | 47,305.26 | 467 |
| 2022-12-23 | 49,100.00 | 49,500.00 | 47,950.00 | 49,000.00 | 48,696.59 | 357 |
| 2022-12-22 | 48,750.00 | 49,200.00 | 48,600.00 | 49,100.00 | 48,795.98 | 1,068 |
| 2022-12-21 | 49,400.00 | 49,400.00 | 47,150.00 | 49,150.00 | 48,845.67 | 686 |
| 2022-12-20 | 48,200.00 | 49,050.00 | 47,750.00 | 49,050.00 | 48,746.28 | 877 |
| 2022-12-19 | 47,100.00 | 48,150.00 | 46,600.00 | 48,150.00 | 47,851.86 | 1,435 |
| 2022-12-16 | 49,000.00 | 49,450.00 | 47,850.00 | 47,850.00 | 47,553.72 | 718 |
| 2022-12-15 | 49,300.00 | 49,500.00 | 48,500.00 | 49,000.00 | 48,696.59 | 877 |
| 2022-12-14 | 48,550.00 | 49,350.00 | 48,200.00 | 49,350.00 | 49,044.43 | 480 |
| 2022-12-13 | 49,200.00 | 49,200.00 | 48,100.00 | 48,300.00 | 48,000.93 | 591 |
| 2022-12-12 | 49,850.00 | 49,850.00 | 48,750.00 | 48,900.00 | 48,597.21 | 1,233 |
| 2022-12-09 | 48,900.00 | 50,000.00 | 47,750.00 | 49,850.00 | 49,541.33 | 1,285 |
| 2022-12-08 | 50,900.00 | 50,900.00 | 48,450.00 | 48,850.00 | 48,547.52 | 2,305 |
| 2022-12-07 | 53,000.00 | 53,000.00 | 50,500.00 | 50,500.00 | 50,187.31 | 1,833 |
| 2022-12-06 | 54,900.00 | 54,900.00 | 53,100.00 | 53,100.00 | 52,771.21 | 707 |
| 2022-12-05 | 52,800.00 | 55,100.00 | 52,800.00 | 54,000.00 | 53,665.63 | 1,914 |
| 2022-12-02 | 53,500.00 | 53,800.00 | 52,300.00 | 53,400.00 | 53,069.35 | 910 |
| 2022-12-01 | 52,300.00 | 53,300.00 | 52,300.00 | 52,900.00 | 52,572.45 | 562 |
| 2022-11-30 | 52,000.00 | 53,400.00 | 51,900.00 | 52,600.00 | 52,274.30 | 960 |
| 2022-11-29 | 52,100.00 | 52,100.00 | 51,000.00 | 52,000.00 | 51,678.02 | 11,655 |
| 2022-11-28 | 51,700.00 | 52,000.00 | 51,100.00 | 51,800.00 | 51,479.26 | 497 |
| 2022-11-25 | 51,500.00 | 51,600.00 | 51,000.00 | 51,600.00 | 51,280.50 | 650 |
| 2022-11-24 | 51,300.00 | 51,500.00 | 50,700.00 | 51,500.00 | 51,181.11 | 830 |
| 2022-11-23 | 50,000.00 | 51,200.00 | 49,600.00 | 51,100.00 | 50,783.59 | 1,985 |
| 2022-11-22 | 49,550.00 | 51,000.00 | 49,350.00 | 49,800.00 | 49,491.64 | 368 |
| 2022-11-21 | 49,550.00 | 49,600.00 | 49,100.00 | 49,600.00 | 49,292.88 | 757 |
| 2022-11-18 | 49,500.00 | 49,750.00 | 49,250.00 | 49,650.00 | 49,342.57 | 300 |
| 2022-11-17 | 50,200.00 | 50,200.00 | 49,000.00 | 50,000.00 | 49,690.40 | 648 |
| 2022-11-16 | 49,200.00 | 50,200.00 | 49,100.00 | 50,200.00 | 49,889.16 | 1,526 |
| 2022-11-15 | 49,750.00 | 49,800.00 | 48,800.00 | 49,200.00 | 48,895.36 | 460 |
| 2022-11-14 | 48,550.00 | 51,000.00 | 48,450.00 | 49,250.00 | 48,945.05 | 1,330 |
| 2022-11-11 | 47,950.00 | 49,000.00 | 47,850.00 | 48,550.00 | 48,249.38 | 1,069 |
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.