Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 47,750.00 | 47,900.00 | 47,200.00 | 47,900.00 | 47,603.41 | 818 |
| 2022-11-09 | 48,500.00 | 48,500.00 | 47,550.00 | 47,550.00 | 47,255.57 | 989 |
| 2022-11-08 | 49,000.00 | 49,000.00 | 47,800.00 | 47,850.00 | 47,553.72 | 551 |
| 2022-11-07 | 48,550.00 | 48,950.00 | 48,300.00 | 48,300.00 | 48,000.93 | 671 |
| 2022-11-04 | 49,050.00 | 49,050.00 | 48,300.00 | 48,900.00 | 48,597.21 | 1,339 |
| 2022-11-03 | 48,750.00 | 49,150.00 | 48,300.00 | 49,000.00 | 48,696.59 | 1,232 |
| 2022-11-02 | 49,100.00 | 49,100.00 | 48,300.00 | 49,050.00 | 48,746.28 | 165 |
| 2022-11-01 | 48,950.00 | 49,300.00 | 48,500.00 | 49,100.00 | 48,795.98 | 338 |
| 2022-10-31 | 48,950.00 | 49,000.00 | 48,550.00 | 49,000.00 | 48,696.59 | 236 |
| 2022-10-28 | 48,650.00 | 49,300.00 | 48,350.00 | 48,950.00 | 48,646.90 | 686 |
| 2022-10-27 | 48,850.00 | 48,900.00 | 48,600.00 | 48,650.00 | 48,348.76 | 175 |
| 2022-10-26 | 48,500.00 | 48,950.00 | 48,050.00 | 48,900.00 | 48,597.21 | 1,202 |
| 2022-10-25 | 47,950.00 | 48,800.00 | 47,550.00 | 48,550.00 | 48,249.38 | 540 |
| 2022-10-24 | 47,500.00 | 48,950.00 | 47,450.00 | 48,050.00 | 47,752.48 | 800 |
| 2022-10-21 | 48,100.00 | 48,100.00 | 47,150.00 | 48,050.00 | 47,752.48 | 544 |
| 2022-10-20 | 48,300.00 | 48,300.00 | 47,400.00 | 48,100.00 | 47,802.17 | 189 |
| 2022-10-19 | 48,800.00 | 48,950.00 | 48,300.00 | 48,300.00 | 48,000.93 | 496 |
| 2022-10-18 | 48,800.00 | 48,900.00 | 48,250.00 | 48,800.00 | 48,497.83 | 1,696 |
| 2022-10-17 | 48,600.00 | 48,900.00 | 47,450.00 | 48,450.00 | 48,150.00 | 634 |
| 2022-10-14 | 46,700.00 | 48,450.00 | 46,700.00 | 47,950.00 | 47,653.10 | 1,426 |
| 2022-10-13 | 46,250.00 | 46,700.00 | 45,500.00 | 46,700.00 | 46,410.84 | 2,996 |
| 2022-10-12 | 47,900.00 | 48,100.00 | 46,250.00 | 46,250.00 | 45,963.62 | 638 |
| 2022-10-11 | 48,400.00 | 48,550.00 | 47,150.00 | 47,900.00 | 47,603.41 | 1,171 |
| 2022-10-07 | 48,950.00 | 48,950.00 | 48,250.00 | 48,400.00 | 48,100.31 | 491 |
| 2022-10-06 | 48,300.00 | 48,950.00 | 47,750.00 | 48,850.00 | 48,547.52 | 853 |
| 2022-10-05 | 48,950.00 | 48,950.00 | 47,850.00 | 48,300.00 | 48,000.93 | 1,634 |
| 2022-10-04 | 48,450.00 | 48,950.00 | 47,650.00 | 48,300.00 | 48,000.93 | 859 |
| 2022-09-30 | 47,500.00 | 47,950.00 | 46,650.00 | 47,950.00 | 47,653.10 | 389 |
| 2022-09-29 | 47,050.00 | 48,000.00 | 46,550.00 | 48,000.00 | 47,702.79 | 997 |
| 2022-09-28 | 47,000.00 | 47,900.00 | 46,000.00 | 47,300.00 | 47,007.12 | 1,624 |
| 2022-09-27 | 47,500.00 | 47,600.00 | 47,200.00 | 47,350.00 | 47,056.81 | 948 |
| 2022-09-26 | 48,650.00 | 48,650.00 | 46,200.00 | 47,350.00 | 47,056.81 | 1,116 |
| 2022-09-23 | 48,900.00 | 48,900.00 | 48,350.00 | 48,650.00 | 48,348.76 | 1,259 |
| 2022-09-22 | 47,600.00 | 49,550.00 | 47,100.00 | 48,900.00 | 48,597.21 | 1,279 |
| 2022-09-21 | 46,700.00 | 47,750.00 | 46,500.00 | 47,700.00 | 47,404.64 | 1,474 |
| 2022-09-20 | 45,550.00 | 46,500.00 | 45,250.00 | 46,500.00 | 46,212.07 | 1,888 |
| 2022-09-19 | 45,200.00 | 45,650.00 | 44,400.00 | 45,600.00 | 45,317.65 | 1,017 |
| 2022-09-16 | 45,700.00 | 45,700.00 | 45,100.00 | 45,650.00 | 45,367.34 | 553 |
| 2022-09-15 | 45,500.00 | 46,150.00 | 45,500.00 | 45,700.00 | 45,417.03 | 380 |
| 2022-09-14 | 46,300.00 | 46,300.00 | 44,350.00 | 45,900.00 | 45,615.79 | 338 |
| 2022-09-13 | 46,250.00 | 46,500.00 | 46,200.00 | 46,300.00 | 46,013.31 | 534 |
| 2022-09-08 | 45,350.00 | 46,400.00 | 45,350.00 | 46,300.00 | 46,013.31 | 1,023 |
| 2022-09-07 | 45,300.00 | 45,900.00 | 44,900.00 | 45,700.00 | 45,417.03 | 2,503 |
| 2022-09-06 | 44,300.00 | 45,500.00 | 44,300.00 | 45,400.00 | 45,118.89 | 225 |
| 2022-09-05 | 45,400.00 | 45,500.00 | 45,000.00 | 45,100.00 | 44,820.74 | 533 |
| 2022-09-02 | 44,700.00 | 45,200.00 | 44,650.00 | 45,100.00 | 44,820.74 | 2,744 |
| 2022-09-01 | 45,550.00 | 45,550.00 | 44,700.00 | 44,950.00 | 44,671.67 | 1,575 |
| 2022-08-31 | 44,850.00 | 45,400.00 | 44,100.00 | 44,900.00 | 44,621.98 | 237 |
| 2022-08-30 | 44,450.00 | 44,900.00 | 43,600.00 | 44,850.00 | 44,572.29 | 243 |
| 2022-08-29 | 45,200.00 | 45,200.00 | 43,700.00 | 44,150.00 | 43,876.63 | 372 |
| 2022-08-26 | 44,750.00 | 45,600.00 | 44,350.00 | 45,450.00 | 45,168.58 | 762 |
| 2022-08-25 | 44,350.00 | 45,250.00 | 44,350.00 | 45,000.00 | 44,721.36 | 163 |
| 2022-08-24 | 43,000.00 | 45,000.00 | 42,900.00 | 44,850.00 | 44,572.29 | 809 |
| 2022-08-23 | 42,950.00 | 43,300.00 | 42,250.00 | 43,300.00 | 43,031.89 | 953 |
| 2022-08-22 | 42,700.00 | 44,450.00 | 42,500.00 | 42,950.00 | 42,684.06 | 1,004 |
| 2022-08-19 | 45,350.00 | 45,350.00 | 44,100.00 | 44,250.00 | 43,976.01 | 406 |
| 2022-08-18 | 43,800.00 | 45,500.00 | 43,800.00 | 44,750.00 | 44,472.91 | 994 |
| 2022-08-17 | 45,100.00 | 45,700.00 | 44,900.00 | 45,000.00 | 44,721.36 | 809 |
| 2022-08-16 | 44,450.00 | 45,450.00 | 44,450.00 | 45,350.00 | 45,069.20 | 1,871 |
| 2022-08-12 | 44,750.00 | 44,750.00 | 44,000.00 | 44,250.00 | 43,976.01 | 877 |
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.