Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 49,750.00 | 50,400.00 | 49,350.00 | 49,600.00 | 49,292.88 | 1,279 |
| 2022-02-16 | 49,750.00 | 50,200.00 | 49,750.00 | 50,000.00 | 49,690.40 | 726 |
| 2022-02-15 | 50,400.00 | 50,500.00 | 49,650.00 | 49,700.00 | 49,392.26 | 1,037 |
| 2022-02-14 | 50,500.00 | 50,800.00 | 49,850.00 | 50,800.00 | 50,485.45 | 2,623 |
| 2022-02-11 | 50,700.00 | 51,600.00 | 50,400.00 | 50,900.00 | 50,584.83 | 698 |
| 2022-02-10 | 50,900.00 | 51,300.00 | 50,300.00 | 50,500.00 | 50,187.31 | 864 |
| 2022-02-09 | 50,600.00 | 51,200.00 | 49,650.00 | 51,200.00 | 50,882.97 | 515 |
| 2022-02-08 | 52,000.00 | 52,000.00 | 50,600.00 | 50,600.00 | 50,286.69 | 627 |
| 2022-02-07 | 51,200.00 | 51,700.00 | 50,600.00 | 51,700.00 | 51,379.88 | 1,038 |
| 2022-02-04 | 51,400.00 | 51,400.00 | 50,900.00 | 51,400.00 | 51,081.73 | 242 |
| 2022-02-03 | 51,300.00 | 51,400.00 | 50,500.00 | 51,300.00 | 50,982.35 | 281 |
| 2022-01-28 | 48,650.00 | 51,200.00 | 48,650.00 | 50,800.00 | 50,485.45 | 804 |
| 2022-01-27 | 50,300.00 | 50,600.00 | 48,250.00 | 50,000.00 | 49,690.40 | 1,335 |
| 2022-01-26 | 48,400.00 | 50,000.00 | 48,100.00 | 50,000.00 | 49,690.40 | 6,057 |
| 2022-01-25 | 49,500.00 | 49,800.00 | 47,750.00 | 48,400.00 | 48,100.31 | 2,557 |
| 2022-01-24 | 51,600.00 | 51,600.00 | 49,850.00 | 50,200.00 | 49,889.16 | 701 |
| 2022-01-21 | 51,700.00 | 52,000.00 | 50,200.00 | 51,600.00 | 51,280.50 | 323 |
| 2022-01-20 | 51,000.00 | 51,700.00 | 50,400.00 | 51,700.00 | 51,379.88 | 261 |
| 2022-01-19 | 52,700.00 | 52,900.00 | 49,100.00 | 50,400.00 | 50,087.93 | 1,871 |
| 2022-01-18 | 52,400.00 | 54,500.00 | 51,200.00 | 52,700.00 | 52,373.68 | 782 |
| 2022-01-17 | 53,000.00 | 53,000.00 | 51,800.00 | 51,800.00 | 51,479.26 | 1,162 |
| 2022-01-14 | 53,500.00 | 53,500.00 | 52,600.00 | 53,000.00 | 52,671.83 | 541 |
| 2022-01-13 | 53,400.00 | 53,700.00 | 53,000.00 | 53,500.00 | 53,168.73 | 926 |
| 2022-01-12 | 52,700.00 | 53,400.00 | 52,500.00 | 53,100.00 | 52,771.21 | 435 |
| 2022-01-11 | 52,900.00 | 53,300.00 | 52,000.00 | 53,000.00 | 52,671.83 | 403 |
| 2022-01-10 | 52,700.00 | 53,300.00 | 52,500.00 | 52,900.00 | 52,572.45 | 262 |
| 2022-01-07 | 53,100.00 | 53,500.00 | 52,600.00 | 53,200.00 | 52,870.59 | 1,443 |
| 2022-01-06 | 53,900.00 | 54,600.00 | 52,800.00 | 53,500.00 | 53,168.73 | 604 |
| 2022-01-05 | 53,100.00 | 53,900.00 | 52,900.00 | 53,500.00 | 53,168.73 | 497 |
| 2022-01-04 | 53,800.00 | 53,800.00 | 53,000.00 | 53,500.00 | 53,168.73 | 538 |
| 2022-01-03 | 54,600.00 | 54,600.00 | 53,100.00 | 53,500.00 | 53,168.73 | 678 |
| 2021-12-30 | 54,500.00 | 54,900.00 | 53,500.00 | 54,600.00 | 54,261.92 | 833 |
| 2021-12-29 | 54,600.00 | 55,000.00 | 54,000.00 | 54,500.00 | 54,162.54 | 546 |
| 2021-12-28 | 53,700.00 | 55,100.00 | 53,300.00 | 54,600.00 | 53,963.78 | 2,797 |
| 2021-12-27 | 53,400.00 | 53,700.00 | 53,000.00 | 53,700.00 | 53,074.26 | 1,601 |
| 2021-12-24 | 53,400.00 | 53,500.00 | 52,600.00 | 53,200.00 | 52,580.09 | 739 |
| 2021-12-23 | 52,600.00 | 53,600.00 | 52,600.00 | 53,100.00 | 52,481.26 | 249 |
| 2021-12-22 | 52,900.00 | 54,300.00 | 52,200.00 | 53,000.00 | 52,382.42 | 1,567 |
| 2021-12-21 | 52,200.00 | 53,000.00 | 51,500.00 | 52,300.00 | 51,690.58 | 890 |
| 2021-12-20 | 53,500.00 | 53,700.00 | 52,200.00 | 52,200.00 | 51,591.74 | 3,719 |
| 2021-12-17 | 52,600.00 | 52,600.00 | 51,400.00 | 52,000.00 | 51,394.07 | 921 |
| 2021-12-16 | 52,800.00 | 53,200.00 | 52,200.00 | 52,500.00 | 51,888.25 | 2,338 |
| 2021-12-15 | 52,400.00 | 53,300.00 | 52,200.00 | 52,700.00 | 52,085.92 | 1,094 |
| 2021-12-14 | 52,400.00 | 53,200.00 | 52,400.00 | 52,600.00 | 51,987.08 | 1,420 |
| 2021-12-13 | 52,700.00 | 53,000.00 | 52,300.00 | 52,500.00 | 51,888.25 | 1,192 |
| 2021-12-10 | 52,600.00 | 54,700.00 | 52,500.00 | 52,700.00 | 52,085.92 | 1,400 |
| 2021-12-09 | 53,400.00 | 53,500.00 | 52,700.00 | 52,700.00 | 52,085.92 | 1,088 |
| 2021-12-08 | 53,700.00 | 54,000.00 | 52,600.00 | 52,900.00 | 52,283.59 | 966 |
| 2021-12-07 | 53,500.00 | 53,700.00 | 52,900.00 | 53,400.00 | 52,777.76 | 1,018 |
| 2021-12-06 | 53,400.00 | 53,500.00 | 52,700.00 | 53,400.00 | 52,777.76 | 642 |
| 2021-12-03 | 53,300.00 | 53,400.00 | 52,500.00 | 53,400.00 | 52,777.76 | 843 |
| 2021-12-02 | 51,800.00 | 53,400.00 | 51,800.00 | 53,300.00 | 52,678.93 | 510 |
| 2021-12-01 | 51,500.00 | 53,800.00 | 51,300.00 | 53,400.00 | 52,777.76 | 865 |
| 2021-11-30 | 54,900.00 | 54,900.00 | 51,500.00 | 52,400.00 | 51,789.41 | 1,623 |
| 2021-11-29 | 54,900.00 | 54,900.00 | 53,100.00 | 53,200.00 | 52,580.09 | 952 |
| 2021-11-26 | 55,500.00 | 55,900.00 | 53,800.00 | 55,000.00 | 54,359.12 | 4,411 |
| 2021-11-25 | 55,800.00 | 56,200.00 | 55,500.00 | 55,500.00 | 54,853.29 | 539 |
| 2021-11-24 | 56,300.00 | 57,000.00 | 55,600.00 | 56,000.00 | 55,347.46 | 838 |
| 2021-11-23 | 56,500.00 | 56,700.00 | 56,000.00 | 56,300.00 | 55,643.97 | 1,254 |
| 2021-11-22 | 56,700.00 | 57,200.00 | 56,300.00 | 56,300.00 | 55,643.97 | 1,438 |
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.