Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 75,000.00 | 77,600.00 | 71,100.00 | 71,800.00 | 71,800.00 | 19,724 |
| 2025-07-22 | 73,900.00 | 81,500.00 | 69,300.00 | 76,000.00 | 76,000.00 | 57,568 |
| 2025-07-21 | 72,500.00 | 74,700.00 | 70,300.00 | 71,900.00 | 71,900.00 | 15,476 |
| 2025-07-18 | 81,100.00 | 81,100.00 | 73,900.00 | 73,900.00 | 73,900.00 | 26,346 |
| 2025-07-17 | 84,400.00 | 84,400.00 | 80,600.00 | 81,200.00 | 81,200.00 | 4,583 |
| 2025-07-16 | 83,300.00 | 84,300.00 | 82,000.00 | 84,000.00 | 84,000.00 | 5,176 |
| 2025-07-15 | 81,200.00 | 84,500.00 | 79,500.00 | 84,500.00 | 84,500.00 | 6,842 |
| 2025-07-14 | 79,800.00 | 87,600.00 | 77,000.00 | 81,100.00 | 81,100.00 | 55,021 |
| 2025-07-11 | 77,200.00 | 87,000.00 | 72,700.00 | 79,800.00 | 79,800.00 | 123,180 |
| 2025-07-10 | 78,700.00 | 80,300.00 | 71,300.00 | 76,600.00 | 76,600.00 | 52,429 |
| 2025-07-09 | 69,500.00 | 83,000.00 | 67,800.00 | 78,700.00 | 78,700.00 | 134,333 |
| 2025-07-08 | 61,600.00 | 65,300.00 | 61,600.00 | 64,500.00 | 64,500.00 | 12,000 |
| 2025-07-07 | 62,100.00 | 62,100.00 | 60,700.00 | 61,800.00 | 61,800.00 | 1,780 |
| 2025-07-04 | 64,400.00 | 64,400.00 | 61,100.00 | 61,100.00 | 61,100.00 | 5,204 |
| 2025-07-03 | 63,600.00 | 63,700.00 | 62,400.00 | 63,100.00 | 63,100.00 | 3,156 |
| 2025-07-02 | 63,400.00 | 63,400.00 | 61,200.00 | 62,400.00 | 62,400.00 | 6,373 |
| 2025-07-01 | 62,500.00 | 65,200.00 | 61,700.00 | 63,400.00 | 63,400.00 | 8,382 |
| 2025-06-30 | 63,200.00 | 63,200.00 | 61,400.00 | 62,300.00 | 62,300.00 | 3,103 |
| 2025-06-27 | 64,500.00 | 65,100.00 | 61,500.00 | 62,000.00 | 62,000.00 | 9,374 |
| 2025-06-26 | 62,800.00 | 64,200.00 | 61,500.00 | 64,200.00 | 64,200.00 | 6,304 |
| 2025-06-25 | 62,400.00 | 63,900.00 | 61,000.00 | 62,600.00 | 62,600.00 | 3,913 |
| 2025-06-24 | 60,000.00 | 61,700.00 | 59,600.00 | 61,700.00 | 61,700.00 | 5,755 |
| 2025-06-23 | 60,900.00 | 62,200.00 | 58,200.00 | 60,000.00 | 60,000.00 | 8,875 |
| 2025-06-20 | 62,000.00 | 62,100.00 | 60,400.00 | 60,900.00 | 60,900.00 | 4,729 |
| 2025-06-19 | 62,400.00 | 63,000.00 | 61,100.00 | 62,000.00 | 62,000.00 | 5,661 |
| 2025-06-18 | 61,900.00 | 62,400.00 | 61,000.00 | 61,900.00 | 61,900.00 | 4,019 |
| 2025-06-17 | 62,500.00 | 63,200.00 | 61,300.00 | 62,300.00 | 62,300.00 | 7,462 |
| 2025-06-16 | 61,100.00 | 62,900.00 | 60,100.00 | 62,900.00 | 62,900.00 | 6,844 |
| 2025-06-13 | 65,600.00 | 65,600.00 | 61,600.00 | 62,000.00 | 62,000.00 | 9,960 |
| 2025-06-12 | 66,500.00 | 66,600.00 | 64,400.00 | 65,600.00 | 65,600.00 | 13,888 |
| 2025-06-11 | 63,900.00 | 68,500.00 | 62,900.00 | 67,700.00 | 67,700.00 | 14,577 |
| 2025-06-10 | 65,300.00 | 68,000.00 | 63,800.00 | 64,200.00 | 64,200.00 | 16,336 |
| 2025-06-09 | 61,300.00 | 69,300.00 | 60,900.00 | 64,800.00 | 64,800.00 | 18,626 |
| 2025-06-05 | 62,800.00 | 64,400.00 | 60,300.00 | 60,300.00 | 60,300.00 | 18,895 |
| 2025-06-04 | 58,500.00 | 62,700.00 | 58,500.00 | 61,600.00 | 61,600.00 | 15,081 |
| 2025-06-02 | 58,600.00 | 58,800.00 | 57,100.00 | 57,600.00 | 57,600.00 | 3,273 |
| 2025-05-30 | 58,100.00 | 59,100.00 | 57,900.00 | 59,000.00 | 59,000.00 | 2,155 |
| 2025-05-29 | 57,800.00 | 58,600.00 | 56,200.00 | 58,300.00 | 58,300.00 | 6,645 |
| 2025-05-28 | 56,500.00 | 58,900.00 | 55,550.00 | 58,000.00 | 58,000.00 | 5,980 |
| 2025-05-27 | 57,400.00 | 57,700.00 | 55,300.00 | 55,600.00 | 55,600.00 | 4,588 |
| 2025-05-26 | 58,800.00 | 59,900.00 | 56,200.00 | 57,300.00 | 57,300.00 | 6,114 |
| 2025-05-23 | 59,500.00 | 61,100.00 | 58,800.00 | 58,800.00 | 58,800.00 | 6,719 |
| 2025-05-22 | 57,100.00 | 60,100.00 | 56,300.00 | 59,500.00 | 59,500.00 | 9,414 |
| 2025-05-21 | 54,800.00 | 57,500.00 | 54,800.00 | 57,200.00 | 57,200.00 | 5,483 |
| 2025-05-20 | 53,000.00 | 56,600.00 | 52,800.00 | 54,700.00 | 54,700.00 | 7,879 |
| 2025-05-19 | 52,500.00 | 52,900.00 | 51,900.00 | 52,800.00 | 52,800.00 | 3,432 |
| 2025-05-16 | 53,200.00 | 53,200.00 | 51,600.00 | 52,100.00 | 52,100.00 | 1,454 |
| 2025-05-15 | 53,100.00 | 53,100.00 | 52,600.00 | 53,100.00 | 53,100.00 | 2,094 |
| 2025-05-14 | 53,500.00 | 53,700.00 | 52,600.00 | 53,100.00 | 53,100.00 | 3,783 |
| 2025-05-13 | 52,400.00 | 53,300.00 | 52,100.00 | 53,300.00 | 53,300.00 | 2,093 |
| 2025-05-12 | 52,100.00 | 52,500.00 | 51,900.00 | 52,400.00 | 52,400.00 | 3,870 |
| 2025-05-09 | 52,500.00 | 52,500.00 | 51,900.00 | 52,100.00 | 52,100.00 | 6,250 |
| 2025-05-08 | 52,500.00 | 52,500.00 | 52,000.00 | 52,300.00 | 52,300.00 | 3,209 |
| 2025-05-07 | 51,700.00 | 52,800.00 | 51,500.00 | 52,300.00 | 52,300.00 | 6,583 |
| 2025-05-02 | 52,800.00 | 52,800.00 | 51,700.00 | 51,900.00 | 51,900.00 | 12,404 |
| 2025-04-30 | 52,300.00 | 54,800.00 | 51,800.00 | 53,000.00 | 53,000.00 | 8,031 |
| 2025-04-29 | 52,000.00 | 52,500.00 | 51,400.00 | 52,300.00 | 52,300.00 | 2,609 |
| 2025-04-28 | 51,600.00 | 52,600.00 | 51,200.00 | 52,500.00 | 52,500.00 | 7,006 |
| 2025-04-25 | 51,800.00 | 51,800.00 | 51,300.00 | 51,600.00 | 51,600.00 | 1,264 |
| 2025-04-24 | 51,300.00 | 51,800.00 | 51,300.00 | 51,800.00 | 51,800.00 | 1,639 |
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.