Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 52,500.00 | 52,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | 3,325 |
| 2025-01-21 | 51,400.00 | 52,500.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1,100 |
| 2025-01-20 | 51,400.00 | 52,300.00 | 50,900.00 | 52,000.00 | 52,000.00 | 1,045 |
| 2025-01-17 | 51,200.00 | 52,100.00 | 50,700.00 | 52,000.00 | 52,000.00 | 1,480 |
| 2025-01-16 | 51,400.00 | 51,400.00 | 50,400.00 | 51,300.00 | 51,300.00 | 15,994 |
| 2025-01-15 | 52,600.00 | 52,600.00 | 50,600.00 | 50,700.00 | 50,700.00 | 3,361 |
| 2025-01-14 | 52,200.00 | 53,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 1,049 |
| 2025-01-13 | 52,900.00 | 52,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | 1,690 |
| 2025-01-10 | 52,400.00 | 52,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | 1,765 |
| 2025-01-09 | 52,200.00 | 52,300.00 | 51,400.00 | 51,600.00 | 51,600.00 | 513 |
| 2025-01-08 | 53,200.00 | 53,800.00 | 51,500.00 | 51,900.00 | 51,900.00 | 4,273 |
| 2025-01-07 | 54,000.00 | 54,000.00 | 53,200.00 | 53,800.00 | 53,800.00 | 423 |
| 2025-01-06 | 54,500.00 | 54,500.00 | 53,400.00 | 54,000.00 | 54,000.00 | 1,400 |
| 2025-01-03 | 54,700.00 | 54,700.00 | 53,400.00 | 54,500.00 | 54,500.00 | 1,366 |
| 2025-01-02 | 54,600.00 | 54,600.00 | 53,600.00 | 54,100.00 | 54,100.00 | 129 |
| 2024-12-30 | 54,300.00 | 54,800.00 | 53,000.00 | 54,600.00 | 54,600.00 | 1,634 |
| 2024-12-27 | 53,100.00 | 54,300.00 | 52,500.00 | 53,800.00 | 53,800.00 | 1,808 |
| 2024-12-26 | 54,100.00 | 54,100.00 | 52,900.00 | 53,600.00 | 53,600.00 | 25,448 |
| 2024-12-24 | 53,200.00 | 53,600.00 | 52,500.00 | 53,500.00 | 53,500.00 | 681 |
| 2024-12-23 | 53,600.00 | 53,600.00 | 52,300.00 | 53,200.00 | 53,200.00 | 302 |
| 2024-12-20 | 52,700.00 | 53,100.00 | 51,000.00 | 53,000.00 | 53,000.00 | 1,707 |
| 2024-12-19 | 52,900.00 | 53,700.00 | 52,800.00 | 53,300.00 | 53,300.00 | 1,919 |
| 2024-12-18 | 52,300.00 | 53,600.00 | 52,200.00 | 53,100.00 | 53,100.00 | 350 |
| 2024-12-17 | 52,500.00 | 52,700.00 | 51,600.00 | 52,500.00 | 52,500.00 | 52 |
| 2024-12-16 | 51,400.00 | 52,600.00 | 51,400.00 | 52,500.00 | 52,500.00 | 589 |
| 2024-12-13 | 52,500.00 | 53,500.00 | 52,200.00 | 52,200.00 | 52,200.00 | 173 |
| 2024-12-12 | 51,900.00 | 53,100.00 | 51,100.00 | 53,100.00 | 53,100.00 | 584 |
| 2024-12-11 | 51,400.00 | 52,600.00 | 50,700.00 | 51,900.00 | 51,900.00 | 1,563 |
| 2024-12-10 | 51,000.00 | 52,300.00 | 51,000.00 | 52,000.00 | 52,000.00 | 96 |
| 2024-12-09 | 52,000.00 | 52,000.00 | 48,600.00 | 51,400.00 | 51,400.00 | 9,437 |
| 2024-12-06 | 51,600.00 | 52,200.00 | 50,800.00 | 52,200.00 | 52,200.00 | 327 |
| 2024-12-05 | 51,200.00 | 52,800.00 | 50,000.00 | 52,300.00 | 52,300.00 | 5,790 |
| 2024-12-04 | 52,900.00 | 52,900.00 | 50,200.00 | 52,200.00 | 52,200.00 | 4,926 |
| 2024-12-03 | 52,900.00 | 52,900.00 | 51,700.00 | 52,200.00 | 52,200.00 | 2,269 |
| 2024-12-02 | 52,700.00 | 53,500.00 | 51,600.00 | 52,700.00 | 52,700.00 | 1,609 |
| 2024-11-29 | 52,000.00 | 52,800.00 | 51,000.00 | 52,700.00 | 52,700.00 | 2,364 |
| 2024-11-28 | 52,100.00 | 52,500.00 | 50,800.00 | 52,000.00 | 52,000.00 | 381 |
| 2024-11-27 | 51,900.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 464 |
| 2024-11-26 | 51,300.00 | 51,900.00 | 51,100.00 | 51,900.00 | 51,900.00 | 218 |
| 2024-11-25 | 50,400.00 | 51,900.00 | 50,400.00 | 51,900.00 | 51,900.00 | 263 |
| 2024-11-22 | 50,800.00 | 51,000.00 | 50,100.00 | 51,000.00 | 51,000.00 | 715 |
| 2024-11-21 | 50,900.00 | 51,300.00 | 50,100.00 | 50,900.00 | 50,900.00 | 2,340 |
| 2024-11-20 | 50,500.00 | 50,800.00 | 50,100.00 | 50,600.00 | 50,600.00 | 517 |
| 2024-11-19 | 52,900.00 | 53,900.00 | 50,400.00 | 50,400.00 | 50,400.00 | 2,345 |
| 2024-11-18 | 52,300.00 | 54,200.00 | 51,800.00 | 53,100.00 | 53,100.00 | 576 |
| 2024-11-15 | 54,900.00 | 54,900.00 | 50,800.00 | 53,200.00 | 53,200.00 | 3,708 |
| 2024-11-14 | 50,900.00 | 53,600.00 | 50,200.00 | 52,500.00 | 52,500.00 | 2,199 |
| 2024-11-13 | 51,300.00 | 51,300.00 | 50,000.00 | 51,100.00 | 51,100.00 | 2,197 |
| 2024-11-12 | 51,700.00 | 51,700.00 | 50,400.00 | 51,400.00 | 51,400.00 | 921 |
| 2024-11-11 | 51,700.00 | 52,100.00 | 50,400.00 | 51,400.00 | 51,400.00 | 1,395 |
| 2024-11-08 | 53,300.00 | 53,700.00 | 51,700.00 | 51,700.00 | 51,700.00 | 864 |
| 2024-11-07 | 53,600.00 | 53,900.00 | 53,300.00 | 53,800.00 | 53,800.00 | 64 |
| 2024-11-06 | 54,000.00 | 54,000.00 | 52,900.00 | 53,800.00 | 53,800.00 | 387 |
| 2024-11-05 | 53,500.00 | 54,000.00 | 52,600.00 | 54,000.00 | 54,000.00 | 53 |
| 2024-11-04 | 54,300.00 | 54,500.00 | 51,500.00 | 54,000.00 | 54,000.00 | 374 |
| 2024-11-01 | 54,200.00 | 54,200.00 | 52,300.00 | 53,800.00 | 53,800.00 | 1,247 |
| 2024-10-31 | 53,900.00 | 53,900.00 | 51,800.00 | 53,800.00 | 53,800.00 | 530 |
| 2024-10-30 | 52,300.00 | 53,400.00 | 51,200.00 | 53,300.00 | 53,300.00 | 1,366 |
| 2024-10-29 | 52,300.00 | 52,300.00 | 51,300.00 | 51,900.00 | 51,900.00 | 60 |
| 2024-10-28 | 52,300.00 | 52,300.00 | 51,300.00 | 52,000.00 | 52,000.00 | 107 |
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.