Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 44,300.00 | 44,750.00 | 44,050.00 | 44,500.00 | 44,224.46 | 353 |
| 2022-08-10 | 45,350.00 | 45,750.00 | 44,150.00 | 44,300.00 | 44,025.70 | 1,386 |
| 2022-08-09 | 44,350.00 | 45,500.00 | 44,000.00 | 45,300.00 | 45,019.50 | 813 |
| 2022-08-08 | 44,500.00 | 44,700.00 | 43,750.00 | 44,400.00 | 44,125.08 | 214 |
| 2022-08-05 | 44,700.00 | 45,600.00 | 44,300.00 | 44,400.00 | 44,125.08 | 1,188 |
| 2022-08-04 | 43,650.00 | 45,800.00 | 43,000.00 | 44,700.00 | 44,423.22 | 1,083 |
| 2022-08-03 | 43,450.00 | 43,450.00 | 42,800.00 | 43,450.00 | 43,180.96 | 122 |
| 2022-08-02 | 43,200.00 | 43,650.00 | 42,600.00 | 43,450.00 | 43,180.96 | 426 |
| 2022-08-01 | 43,450.00 | 43,750.00 | 42,950.00 | 43,100.00 | 42,833.13 | 473 |
| 2022-07-29 | 43,500.00 | 43,700.00 | 43,200.00 | 43,450.00 | 43,180.96 | 109 |
| 2022-07-28 | 43,750.00 | 43,900.00 | 43,150.00 | 43,550.00 | 43,280.34 | 435 |
| 2022-07-27 | 43,400.00 | 43,450.00 | 42,700.00 | 43,450.00 | 43,180.96 | 314 |
| 2022-07-26 | 42,550.00 | 43,700.00 | 42,550.00 | 42,800.00 | 42,534.98 | 711 |
| 2022-07-25 | 43,950.00 | 44,100.00 | 42,400.00 | 42,400.00 | 42,137.46 | 964 |
| 2022-07-22 | 42,250.00 | 45,000.00 | 42,250.00 | 43,900.00 | 43,628.17 | 1,614 |
| 2022-07-21 | 42,850.00 | 43,050.00 | 42,050.00 | 42,800.00 | 42,534.98 | 79 |
| 2022-07-20 | 42,600.00 | 43,300.00 | 42,550.00 | 42,800.00 | 42,534.98 | 264 |
| 2022-07-19 | 42,250.00 | 42,950.00 | 41,850.00 | 42,600.00 | 42,336.22 | 315 |
| 2022-07-18 | 42,150.00 | 42,650.00 | 41,900.00 | 42,300.00 | 42,038.08 | 267 |
| 2022-07-15 | 43,100.00 | 43,300.00 | 41,000.00 | 41,650.00 | 41,392.11 | 513 |
| 2022-07-14 | 42,400.00 | 43,200.00 | 42,300.00 | 42,600.00 | 42,336.22 | 133 |
| 2022-07-13 | 42,900.00 | 43,300.00 | 42,050.00 | 42,150.00 | 41,889.01 | 887 |
| 2022-07-12 | 42,350.00 | 43,400.00 | 42,250.00 | 42,900.00 | 42,634.37 | 186 |
| 2022-07-11 | 43,000.00 | 43,000.00 | 41,550.00 | 42,800.00 | 42,534.98 | 292 |
| 2022-07-08 | 42,300.00 | 42,900.00 | 41,950.00 | 42,800.00 | 42,534.98 | 2,209 |
| 2022-07-07 | 41,550.00 | 42,300.00 | 41,350.00 | 42,300.00 | 42,038.08 | 683 |
| 2022-07-06 | 42,300.00 | 42,300.00 | 41,050.00 | 41,300.00 | 41,044.27 | 806 |
| 2022-07-05 | 41,350.00 | 42,500.00 | 41,250.00 | 42,200.00 | 41,938.70 | 848 |
| 2022-07-04 | 42,800.00 | 42,800.00 | 41,250.00 | 41,300.00 | 41,044.27 | 467 |
| 2022-07-01 | 41,450.00 | 43,000.00 | 41,350.00 | 41,750.00 | 41,491.49 | 336 |
| 2022-06-30 | 42,600.00 | 42,600.00 | 41,400.00 | 41,450.00 | 41,193.34 | 1,242 |
| 2022-06-29 | 42,900.00 | 42,900.00 | 42,250.00 | 42,600.00 | 42,336.22 | 478 |
| 2022-06-28 | 43,000.00 | 43,300.00 | 42,100.00 | 42,900.00 | 42,634.37 | 1,667 |
| 2022-06-27 | 43,850.00 | 48,000.00 | 42,050.00 | 43,300.00 | 43,031.89 | 276,227 |
| 2022-06-24 | 41,800.00 | 49,900.00 | 40,100.00 | 42,250.00 | 41,988.39 | 249,353 |
| 2022-06-23 | 42,950.00 | 43,100.00 | 40,000.00 | 40,000.00 | 39,752.32 | 1,507 |
| 2022-06-22 | 43,600.00 | 44,550.00 | 42,550.00 | 42,550.00 | 42,286.53 | 312,897 |
| 2022-06-21 | 44,700.00 | 44,700.00 | 43,900.00 | 44,150.00 | 43,876.63 | 327 |
| 2022-06-20 | 44,800.00 | 44,800.00 | 42,650.00 | 44,750.00 | 44,472.91 | 1,535 |
| 2022-06-17 | 45,150.00 | 46,350.00 | 44,750.00 | 44,750.00 | 44,472.91 | 1,181 |
| 2022-06-16 | 48,800.00 | 48,800.00 | 45,050.00 | 45,100.00 | 44,820.74 | 4,067 |
| 2022-06-15 | 45,500.00 | 45,500.00 | 44,000.00 | 44,550.00 | 44,274.15 | 1,680 |
| 2022-06-14 | 46,200.00 | 46,400.00 | 44,250.00 | 44,600.00 | 44,323.84 | 2,856 |
| 2022-06-13 | 48,900.00 | 59,000.00 | 45,950.00 | 46,200.00 | 45,913.93 | 39,193 |
| 2022-06-10 | 49,000.00 | 49,000.00 | 48,300.00 | 48,950.00 | 48,646.90 | 148 |
| 2022-06-09 | 49,000.00 | 49,000.00 | 47,000.00 | 49,000.00 | 48,696.59 | 606 |
| 2022-06-08 | 49,400.00 | 49,450.00 | 48,500.00 | 49,000.00 | 48,696.59 | 128 |
| 2022-06-07 | 48,900.00 | 49,400.00 | 48,400.00 | 49,300.00 | 48,994.74 | 285 |
| 2022-06-03 | 48,900.00 | 49,050.00 | 48,600.00 | 49,000.00 | 48,696.59 | 189 |
| 2022-06-02 | 48,400.00 | 49,150.00 | 48,400.00 | 48,900.00 | 48,597.21 | 332 |
| 2022-05-31 | 48,950.00 | 49,000.00 | 48,650.00 | 48,900.00 | 48,597.21 | 351 |
| 2022-05-30 | 47,850.00 | 49,150.00 | 47,850.00 | 48,950.00 | 48,646.90 | 2,107 |
| 2022-05-27 | 48,400.00 | 48,400.00 | 47,900.00 | 48,300.00 | 48,000.93 | 525 |
| 2022-05-26 | 48,000.00 | 48,500.00 | 47,600.00 | 48,300.00 | 48,000.93 | 220 |
| 2022-05-25 | 47,600.00 | 48,000.00 | 47,100.00 | 48,000.00 | 47,702.79 | 236 |
| 2022-05-24 | 47,350.00 | 48,850.00 | 47,350.00 | 48,100.00 | 47,802.17 | 1,470 |
| 2022-05-23 | 46,450.00 | 48,000.00 | 46,450.00 | 47,700.00 | 47,404.64 | 937 |
| 2022-05-20 | 45,700.00 | 46,450.00 | 45,700.00 | 46,450.00 | 46,162.38 | 1,377 |
| 2022-05-19 | 46,300.00 | 46,500.00 | 45,200.00 | 46,450.00 | 46,162.38 | 1,286 |
| 2022-05-18 | 46,300.00 | 46,900.00 | 45,750.00 | 46,250.00 | 45,963.62 | 815 |
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.