Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,580.00 | 7,700.00 | 7,320.00 | 7,470.00 | 6,944.42 | 66,380 |
| 2024-07-24 | 7,430.00 | 7,790.00 | 7,430.00 | 7,660.00 | 7,121.06 | 133,505 |
| 2024-07-23 | 7,130.00 | 7,450.00 | 7,130.00 | 7,380.00 | 6,860.76 | 59,016 |
| 2024-07-22 | 7,330.00 | 7,440.00 | 7,030.00 | 7,130.00 | 6,628.35 | 62,284 |
| 2024-07-19 | 7,450.00 | 7,460.00 | 7,270.00 | 7,450.00 | 6,925.83 | 23,843 |
| 2024-07-18 | 7,600.00 | 7,600.00 | 7,340.00 | 7,460.00 | 6,935.13 | 34,050 |
| 2024-07-17 | 7,570.00 | 7,700.00 | 7,470.00 | 7,610.00 | 7,074.57 | 57,290 |
| 2024-07-16 | 7,440.00 | 7,600.00 | 7,340.00 | 7,580.00 | 7,046.69 | 26,945 |
| 2024-07-15 | 7,290.00 | 7,630.00 | 7,290.00 | 7,460.00 | 6,935.13 | 57,544 |
| 2024-07-12 | 7,300.00 | 7,400.00 | 7,200.00 | 7,290.00 | 6,777.09 | 13,217 |
| 2024-07-11 | 7,510.00 | 7,530.00 | 7,260.00 | 7,370.00 | 6,851.46 | 28,008 |
| 2024-07-10 | 7,200.00 | 7,580.00 | 7,090.00 | 7,500.00 | 6,972.31 | 64,657 |
| 2024-07-09 | 7,380.00 | 7,390.00 | 7,170.00 | 7,200.00 | 6,693.42 | 28,178 |
| 2024-07-08 | 7,350.00 | 7,450.00 | 7,230.00 | 7,400.00 | 6,879.35 | 47,607 |
| 2024-07-05 | 7,540.00 | 7,600.00 | 7,230.00 | 7,350.00 | 6,832.87 | 91,107 |
| 2024-07-04 | 7,020.00 | 7,690.00 | 6,900.00 | 7,600.00 | 7,065.28 | 304,985 |
| 2024-07-03 | 6,940.00 | 7,180.00 | 6,880.00 | 6,980.00 | 6,488.90 | 57,124 |
| 2024-07-02 | 7,390.00 | 7,390.00 | 7,000.00 | 7,000.00 | 6,507.49 | 39,289 |
| 2024-07-01 | 7,400.00 | 7,460.00 | 7,230.00 | 7,290.00 | 6,777.09 | 68,085 |
| 2024-06-28 | 7,060.00 | 7,250.00 | 6,990.00 | 7,170.00 | 6,665.53 | 49,044 |
| 2024-06-27 | 7,090.00 | 7,170.00 | 7,000.00 | 7,130.00 | 6,628.35 | 31,851 |
| 2024-06-26 | 7,140.00 | 7,400.00 | 7,000.00 | 7,080.00 | 6,581.86 | 81,669 |
| 2024-06-25 | 6,930.00 | 7,040.00 | 6,820.00 | 7,030.00 | 6,535.38 | 42,059 |
| 2024-06-24 | 6,950.00 | 7,050.00 | 6,850.00 | 6,880.00 | 6,395.94 | 56,975 |
| 2024-06-21 | 6,850.00 | 7,020.00 | 6,710.00 | 6,820.00 | 6,340.16 | 41,004 |
| 2024-06-20 | 6,700.00 | 6,840.00 | 6,680.00 | 6,750.00 | 6,275.08 | 12,726 |
| 2024-06-19 | 6,800.00 | 6,800.00 | 6,620.00 | 6,700.00 | 6,228.60 | 23,325 |
| 2024-06-18 | 6,610.00 | 6,830.00 | 6,560.00 | 6,770.00 | 6,293.68 | 18,141 |
| 2024-06-17 | 6,700.00 | 6,750.00 | 6,540.00 | 6,630.00 | 6,163.53 | 16,459 |
| 2024-06-14 | 6,730.00 | 6,750.00 | 6,300.00 | 6,720.00 | 6,247.19 | 27,494 |
| 2024-06-13 | 6,810.00 | 6,990.00 | 6,720.00 | 6,730.00 | 6,256.49 | 24,443 |
| 2024-06-12 | 6,730.00 | 6,850.00 | 6,710.00 | 6,810.00 | 6,330.86 | 18,559 |
| 2024-06-11 | 6,780.00 | 6,900.00 | 6,670.00 | 6,730.00 | 6,256.49 | 28,236 |
| 2024-06-10 | 6,680.00 | 6,870.00 | 6,620.00 | 6,780.00 | 6,302.97 | 22,055 |
| 2024-06-07 | 6,670.00 | 6,830.00 | 6,500.00 | 6,680.00 | 6,210.01 | 18,072 |
| 2024-06-05 | 6,650.00 | 7,310.00 | 6,500.00 | 6,740.00 | 6,265.79 | 176,198 |
| 2024-06-04 | 6,770.00 | 6,840.00 | 6,600.00 | 6,820.00 | 6,340.16 | 23,903 |
| 2024-06-03 | 6,440.00 | 6,770.00 | 6,440.00 | 6,770.00 | 6,293.68 | 23,936 |
| 2024-05-31 | 6,530.00 | 6,540.00 | 6,430.00 | 6,520.00 | 6,061.26 | 12,233 |
| 2024-05-30 | 6,700.00 | 6,700.00 | 6,490.00 | 6,550.00 | 6,089.15 | 24,720 |
| 2024-05-29 | 6,780.00 | 6,980.00 | 6,610.00 | 6,700.00 | 6,228.60 | 31,802 |
| 2024-05-28 | 6,800.00 | 6,820.00 | 6,720.00 | 6,780.00 | 6,302.97 | 18,598 |
| 2024-05-27 | 6,630.00 | 6,780.00 | 6,620.00 | 6,720.00 | 6,247.19 | 14,851 |
| 2024-05-24 | 6,970.00 | 6,970.00 | 6,720.00 | 6,720.00 | 6,247.19 | 25,319 |
| 2024-05-23 | 7,030.00 | 7,050.00 | 6,790.00 | 6,880.00 | 6,395.94 | 55,733 |
| 2024-05-22 | 6,850.00 | 7,480.00 | 6,750.00 | 6,960.00 | 6,470.31 | 294,284 |
| 2024-05-21 | 6,580.00 | 6,820.00 | 6,450.00 | 6,800.00 | 6,321.56 | 74,711 |
| 2024-05-20 | 6,510.00 | 6,650.00 | 6,410.00 | 6,580.00 | 6,117.04 | 127,669 |
| 2024-05-17 | 6,780.00 | 8,530.00 | 6,600.00 | 6,620.00 | 6,154.23 | 1,417,261 |
| 2024-05-16 | 6,770.00 | 6,930.00 | 6,720.00 | 6,880.00 | 6,395.94 | 30,177 |
| 2024-05-14 | 6,900.00 | 6,970.00 | 6,770.00 | 6,890.00 | 6,405.23 | 34,908 |
| 2024-05-13 | 6,860.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,414.53 | 47,381 |
| 2024-05-10 | 6,890.00 | 6,900.00 | 6,720.00 | 6,860.00 | 6,377.34 | 22,059 |
| 2024-05-09 | 6,860.00 | 6,900.00 | 6,780.00 | 6,890.00 | 6,405.23 | 26,320 |
| 2024-05-08 | 6,750.00 | 6,930.00 | 6,680.00 | 6,880.00 | 6,395.94 | 70,436 |
| 2024-05-07 | 6,680.00 | 6,820.00 | 6,680.00 | 6,750.00 | 6,275.08 | 33,532 |
| 2024-05-03 | 6,670.00 | 6,760.00 | 6,660.00 | 6,730.00 | 6,256.49 | 20,431 |
| 2024-05-02 | 6,660.00 | 6,770.00 | 6,620.00 | 6,620.00 | 6,154.23 | 12,323 |
| 2024-04-30 | 6,720.00 | 6,830.00 | 6,680.00 | 6,700.00 | 6,228.60 | 27,976 |
| 2024-04-29 | 6,500.00 | 6,730.00 | 6,500.00 | 6,710.00 | 6,237.90 | 49,191 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.