Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 46,250.00 | 46,350.00 | 46,150.00 | 46,300.00 | 46,013.31 | 517 |
| 2022-05-16 | 47,000.00 | 47,400.00 | 46,200.00 | 46,250.00 | 45,963.62 | 1,095 |
| 2022-05-13 | 47,200.00 | 47,750.00 | 47,000.00 | 47,050.00 | 46,758.67 | 1,124 |
| 2022-05-12 | 48,050.00 | 48,050.00 | 47,200.00 | 47,200.00 | 46,907.74 | 137 |
| 2022-05-11 | 47,700.00 | 48,450.00 | 47,700.00 | 48,050.00 | 47,752.48 | 304 |
| 2022-05-10 | 49,150.00 | 49,350.00 | 47,000.00 | 47,700.00 | 47,404.64 | 1,222 |
| 2022-05-09 | 48,500.00 | 49,250.00 | 48,500.00 | 49,150.00 | 48,845.67 | 459 |
| 2022-05-06 | 48,950.00 | 49,200.00 | 48,550.00 | 49,200.00 | 48,895.36 | 168 |
| 2022-05-04 | 49,000.00 | 49,300.00 | 48,550.00 | 49,300.00 | 48,994.74 | 439 |
| 2022-05-03 | 49,250.00 | 49,250.00 | 48,700.00 | 48,850.00 | 48,547.52 | 473 |
| 2022-05-02 | 49,100.00 | 49,550.00 | 48,250.00 | 49,250.00 | 48,945.05 | 1,684 |
| 2022-04-29 | 48,900.00 | 50,100.00 | 48,400.00 | 49,500.00 | 49,193.50 | 1,864 |
| 2022-04-28 | 48,850.00 | 49,550.00 | 48,800.00 | 48,900.00 | 48,597.21 | 372 |
| 2022-04-27 | 49,600.00 | 49,600.00 | 48,800.00 | 48,800.00 | 48,497.83 | 773 |
| 2022-04-26 | 49,550.00 | 49,700.00 | 49,450.00 | 49,600.00 | 49,292.88 | 832 |
| 2022-04-25 | 50,500.00 | 50,500.00 | 49,450.00 | 49,500.00 | 49,193.50 | 954 |
| 2022-04-22 | 50,700.00 | 50,700.00 | 50,300.00 | 50,500.00 | 50,187.31 | 521 |
| 2022-04-21 | 50,600.00 | 51,200.00 | 50,500.00 | 51,000.00 | 50,684.21 | 191 |
| 2022-04-20 | 51,600.00 | 51,600.00 | 50,600.00 | 50,700.00 | 50,386.07 | 562 |
| 2022-04-19 | 50,600.00 | 51,000.00 | 50,500.00 | 50,600.00 | 50,286.69 | 638 |
| 2022-04-18 | 50,700.00 | 51,200.00 | 50,600.00 | 50,600.00 | 50,286.69 | 299 |
| 2022-04-15 | 51,000.00 | 51,300.00 | 50,700.00 | 50,700.00 | 50,386.07 | 268 |
| 2022-04-14 | 52,700.00 | 52,700.00 | 50,800.00 | 50,800.00 | 50,485.45 | 629 |
| 2022-04-13 | 51,200.00 | 51,900.00 | 51,200.00 | 51,900.00 | 51,578.64 | 298 |
| 2022-04-12 | 52,300.00 | 52,300.00 | 51,400.00 | 51,400.00 | 51,081.73 | 669 |
| 2022-04-11 | 52,100.00 | 52,700.00 | 51,900.00 | 52,400.00 | 52,075.54 | 192 |
| 2022-04-08 | 51,400.00 | 52,700.00 | 51,400.00 | 52,400.00 | 52,075.54 | 357 |
| 2022-04-07 | 52,300.00 | 52,300.00 | 51,100.00 | 51,700.00 | 51,379.88 | 744 |
| 2022-04-06 | 52,400.00 | 52,700.00 | 51,800.00 | 52,400.00 | 52,075.54 | 929 |
| 2022-04-05 | 52,300.00 | 52,800.00 | 52,000.00 | 52,400.00 | 52,075.54 | 847 |
| 2022-04-04 | 52,000.00 | 52,400.00 | 51,500.00 | 52,300.00 | 51,976.16 | 608 |
| 2022-04-01 | 51,500.00 | 52,700.00 | 51,000.00 | 52,500.00 | 52,174.92 | 568 |
| 2022-03-31 | 51,400.00 | 52,000.00 | 51,300.00 | 51,500.00 | 51,181.11 | 386 |
| 2022-03-30 | 52,000.00 | 52,700.00 | 51,500.00 | 51,500.00 | 51,181.11 | 363 |
| 2022-03-29 | 52,000.00 | 52,400.00 | 51,400.00 | 52,000.00 | 51,678.02 | 451 |
| 2022-03-28 | 52,600.00 | 53,000.00 | 51,700.00 | 52,000.00 | 51,678.02 | 961 |
| 2022-03-25 | 52,100.00 | 52,700.00 | 51,400.00 | 52,500.00 | 52,174.92 | 716 |
| 2022-03-24 | 52,000.00 | 52,400.00 | 51,100.00 | 52,000.00 | 51,678.02 | 1,220 |
| 2022-03-23 | 51,900.00 | 52,500.00 | 51,900.00 | 52,000.00 | 51,678.02 | 1,348 |
| 2022-03-22 | 51,000.00 | 52,100.00 | 51,000.00 | 51,900.00 | 51,578.64 | 1,490 |
| 2022-03-21 | 51,800.00 | 51,800.00 | 51,000.00 | 51,600.00 | 51,280.50 | 586 |
| 2022-03-18 | 50,900.00 | 52,400.00 | 50,800.00 | 51,800.00 | 51,479.26 | 2,348 |
| 2022-03-17 | 49,950.00 | 51,000.00 | 49,950.00 | 50,700.00 | 50,386.07 | 592 |
| 2022-03-16 | 50,000.00 | 50,100.00 | 49,700.00 | 49,700.00 | 49,392.26 | 170 |
| 2022-03-15 | 49,450.00 | 49,850.00 | 49,450.00 | 49,550.00 | 49,243.19 | 416 |
| 2022-03-14 | 49,950.00 | 50,200.00 | 49,650.00 | 49,750.00 | 49,441.95 | 833 |
| 2022-03-11 | 50,000.00 | 51,000.00 | 49,850.00 | 49,900.00 | 49,591.02 | 341 |
| 2022-03-10 | 49,700.00 | 50,600.00 | 49,600.00 | 50,600.00 | 50,286.69 | 338 |
| 2022-03-08 | 49,900.00 | 51,400.00 | 49,200.00 | 49,600.00 | 49,292.88 | 379 |
| 2022-03-07 | 50,600.00 | 51,500.00 | 50,100.00 | 50,400.00 | 50,087.93 | 186 |
| 2022-03-04 | 50,600.00 | 51,400.00 | 50,300.00 | 50,600.00 | 50,286.69 | 217 |
| 2022-03-03 | 50,100.00 | 51,200.00 | 50,100.00 | 51,200.00 | 50,882.97 | 362 |
| 2022-03-02 | 50,300.00 | 50,500.00 | 49,800.00 | 50,500.00 | 50,187.31 | 370 |
| 2022-02-28 | 49,850.00 | 50,400.00 | 49,700.00 | 50,300.00 | 49,988.54 | 299 |
| 2022-02-25 | 49,800.00 | 50,400.00 | 49,800.00 | 50,400.00 | 50,087.93 | 169 |
| 2022-02-24 | 50,200.00 | 50,400.00 | 49,600.00 | 49,800.00 | 49,491.64 | 538 |
| 2022-02-23 | 50,300.00 | 51,600.00 | 49,800.00 | 50,100.00 | 49,789.78 | 368 |
| 2022-02-22 | 49,750.00 | 50,400.00 | 49,700.00 | 50,300.00 | 49,988.54 | 211 |
| 2022-02-21 | 50,200.00 | 50,600.00 | 49,700.00 | 49,700.00 | 49,392.26 | 242 |
| 2022-02-18 | 49,600.00 | 50,900.00 | 49,100.00 | 50,200.00 | 49,889.16 | 215 |
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.