Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 51,500.00 | 51,500.00 | 50,500.00 | 51,500.00 | 51,500.00 | 959 |
| 2024-10-24 | 51,500.00 | 52,200.00 | 50,900.00 | 51,500.00 | 51,500.00 | 161 |
| 2024-10-23 | 51,100.00 | 53,900.00 | 50,900.00 | 51,500.00 | 51,500.00 | 838 |
| 2024-10-22 | 52,500.00 | 53,500.00 | 51,100.00 | 51,100.00 | 51,100.00 | 480 |
| 2024-10-21 | 52,300.00 | 52,800.00 | 52,100.00 | 52,500.00 | 52,500.00 | 216 |
| 2024-10-18 | 53,200.00 | 54,600.00 | 52,500.00 | 52,800.00 | 52,800.00 | 1,948 |
| 2024-10-17 | 54,700.00 | 55,300.00 | 53,500.00 | 53,500.00 | 53,500.00 | 1,195 |
| 2024-10-16 | 54,500.00 | 54,900.00 | 54,300.00 | 54,700.00 | 54,700.00 | 91 |
| 2024-10-15 | 54,900.00 | 55,200.00 | 54,100.00 | 55,200.00 | 55,200.00 | 293 |
| 2024-10-14 | 54,100.00 | 55,500.00 | 54,100.00 | 54,500.00 | 54,500.00 | 402 |
| 2024-10-11 | 55,700.00 | 55,900.00 | 54,200.00 | 54,700.00 | 54,700.00 | 306 |
| 2024-10-10 | 56,000.00 | 56,100.00 | 54,700.00 | 55,300.00 | 55,300.00 | 506 |
| 2024-10-08 | 53,800.00 | 55,800.00 | 53,700.00 | 55,400.00 | 55,400.00 | 780 |
| 2024-10-07 | 55,900.00 | 55,900.00 | 53,900.00 | 54,700.00 | 54,700.00 | 704 |
| 2024-10-04 | 55,900.00 | 55,900.00 | 54,500.00 | 55,200.00 | 55,200.00 | 238 |
| 2024-10-02 | 54,500.00 | 54,900.00 | 53,700.00 | 54,800.00 | 54,800.00 | 1,383 |
| 2024-09-30 | 54,200.00 | 54,900.00 | 52,600.00 | 54,900.00 | 54,900.00 | 6,441 |
| 2024-09-27 | 55,900.00 | 55,900.00 | 54,200.00 | 54,700.00 | 54,700.00 | 954 |
| 2024-09-26 | 55,200.00 | 55,400.00 | 54,400.00 | 55,300.00 | 55,300.00 | 575 |
| 2024-09-25 | 55,400.00 | 56,500.00 | 55,000.00 | 55,300.00 | 55,300.00 | 1,628 |
| 2024-09-24 | 55,900.00 | 56,300.00 | 55,300.00 | 55,300.00 | 55,300.00 | 250 |
| 2024-09-23 | 56,600.00 | 56,600.00 | 55,200.00 | 56,300.00 | 56,300.00 | 1,189 |
| 2024-09-20 | 57,000.00 | 57,100.00 | 56,200.00 | 56,600.00 | 56,600.00 | 742 |
| 2024-09-19 | 56,600.00 | 56,900.00 | 55,700.00 | 56,700.00 | 56,700.00 | 484 |
| 2024-09-13 | 55,600.00 | 57,500.00 | 55,500.00 | 56,700.00 | 56,700.00 | 979 |
| 2024-09-12 | 56,900.00 | 56,900.00 | 56,000.00 | 56,700.00 | 56,700.00 | 365 |
| 2024-09-11 | 57,000.00 | 57,000.00 | 56,500.00 | 56,900.00 | 56,900.00 | 165 |
| 2024-09-10 | 56,100.00 | 57,000.00 | 55,400.00 | 57,000.00 | 57,000.00 | 155 |
| 2024-09-09 | 55,900.00 | 56,700.00 | 55,100.00 | 56,300.00 | 56,300.00 | 1,279 |
| 2024-09-06 | 56,400.00 | 56,400.00 | 54,200.00 | 56,300.00 | 56,300.00 | 807 |
| 2024-09-05 | 55,300.00 | 56,100.00 | 54,200.00 | 55,700.00 | 55,700.00 | 2,852 |
| 2024-09-04 | 56,400.00 | 56,500.00 | 53,600.00 | 55,800.00 | 55,800.00 | 1,097 |
| 2024-09-03 | 56,300.00 | 57,000.00 | 54,100.00 | 56,900.00 | 56,900.00 | 3,784 |
| 2024-09-02 | 55,600.00 | 56,000.00 | 55,100.00 | 55,900.00 | 55,900.00 | 682 |
| 2024-08-30 | 55,400.00 | 55,800.00 | 55,100.00 | 55,600.00 | 55,600.00 | 322 |
| 2024-08-29 | 55,200.00 | 55,700.00 | 54,700.00 | 55,400.00 | 55,400.00 | 705 |
| 2024-08-28 | 54,800.00 | 55,700.00 | 54,500.00 | 55,200.00 | 55,200.00 | 549 |
| 2024-08-27 | 54,500.00 | 54,800.00 | 53,500.00 | 54,800.00 | 54,800.00 | 233 |
| 2024-08-26 | 53,700.00 | 54,500.00 | 53,400.00 | 54,500.00 | 54,500.00 | 1,730 |
| 2024-08-23 | 52,400.00 | 54,000.00 | 51,400.00 | 53,700.00 | 53,700.00 | 5,400 |
| 2024-08-22 | 54,100.00 | 54,300.00 | 52,100.00 | 52,400.00 | 52,400.00 | 1,693 |
| 2024-08-21 | 53,500.00 | 54,400.00 | 51,200.00 | 54,300.00 | 54,300.00 | 1,410 |
| 2024-08-20 | 51,900.00 | 54,000.00 | 51,900.00 | 54,000.00 | 54,000.00 | 1,920 |
| 2024-08-19 | 54,400.00 | 54,400.00 | 51,500.00 | 51,500.00 | 51,500.00 | 1,309 |
| 2024-08-16 | 53,900.00 | 54,900.00 | 51,100.00 | 54,800.00 | 54,800.00 | 1,770 |
| 2024-08-14 | 54,100.00 | 54,500.00 | 52,800.00 | 54,400.00 | 54,400.00 | 1,065 |
| 2024-08-13 | 54,700.00 | 54,800.00 | 53,000.00 | 54,500.00 | 54,500.00 | 519 |
| 2024-08-12 | 53,600.00 | 54,700.00 | 53,500.00 | 54,700.00 | 54,700.00 | 867 |
| 2024-08-09 | 52,300.00 | 53,700.00 | 51,800.00 | 53,700.00 | 53,700.00 | 2,559 |
| 2024-08-08 | 51,000.00 | 52,400.00 | 50,600.00 | 52,300.00 | 52,300.00 | 832 |
| 2024-08-07 | 51,400.00 | 51,500.00 | 50,100.00 | 51,500.00 | 51,500.00 | 1,037 |
| 2024-08-06 | 49,700.00 | 51,000.00 | 48,250.00 | 50,800.00 | 50,800.00 | 1,964 |
| 2024-08-05 | 51,000.00 | 51,500.00 | 47,700.00 | 50,400.00 | 50,400.00 | 7,679 |
| 2024-08-02 | 52,400.00 | 52,400.00 | 49,950.00 | 50,700.00 | 50,700.00 | 1,693 |
| 2024-08-01 | 51,700.00 | 52,500.00 | 51,300.00 | 52,500.00 | 52,500.00 | 201 |
| 2024-07-31 | 52,000.00 | 52,200.00 | 51,400.00 | 51,500.00 | 51,500.00 | 283 |
| 2024-07-30 | 52,400.00 | 52,800.00 | 51,100.00 | 52,500.00 | 52,500.00 | 5,212 |
| 2024-07-29 | 51,800.00 | 52,700.00 | 51,200.00 | 52,600.00 | 52,600.00 | 512 |
| 2024-07-26 | 51,700.00 | 52,500.00 | 51,700.00 | 51,800.00 | 51,800.00 | 128 |
| 2024-07-25 | 52,200.00 | 52,500.00 | 51,100.00 | 52,200.00 | 52,200.00 | 654 |
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.