Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,380.00 | 6,600.00 | 6,350.00 | 6,550.00 | 6,089.15 | 29,092 |
| 2024-04-25 | 6,520.00 | 6,600.00 | 6,410.00 | 6,410.00 | 5,959.00 | 34,314 |
| 2024-04-24 | 6,340.00 | 6,550.00 | 6,250.00 | 6,520.00 | 6,061.26 | 101,340 |
| 2024-04-23 | 6,320.00 | 6,340.00 | 6,150.00 | 6,260.00 | 5,819.56 | 35,392 |
| 2024-04-22 | 6,060.00 | 6,310.00 | 6,060.00 | 6,190.00 | 5,754.48 | 50,659 |
| 2024-04-19 | 6,170.00 | 6,170.00 | 6,000.00 | 6,090.00 | 5,661.52 | 16,663 |
| 2024-04-18 | 6,000.00 | 6,170.00 | 6,000.00 | 6,150.00 | 5,717.30 | 24,198 |
| 2024-04-17 | 5,980.00 | 6,020.00 | 5,950.00 | 6,000.00 | 5,577.85 | 4,460 |
| 2024-04-16 | 5,880.00 | 6,090.00 | 5,850.00 | 6,000.00 | 5,577.85 | 20,458 |
| 2024-04-15 | 5,950.00 | 6,040.00 | 5,910.00 | 6,030.00 | 5,605.74 | 11,372 |
| 2024-04-12 | 5,980.00 | 6,090.00 | 5,960.00 | 6,030.00 | 5,605.74 | 12,322 |
| 2024-04-11 | 6,020.00 | 6,040.00 | 5,900.00 | 5,990.00 | 5,568.55 | 11,121 |
| 2024-04-09 | 5,970.00 | 6,060.00 | 5,940.00 | 6,020.00 | 5,596.44 | 15,884 |
| 2024-04-08 | 6,010.00 | 6,080.00 | 5,970.00 | 6,000.00 | 5,577.85 | 4,522 |
| 2024-04-05 | 6,030.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,540.67 | 9,950 |
| 2024-04-04 | 5,850.00 | 6,070.00 | 5,850.00 | 5,960.00 | 5,540.67 | 6,837 |
| 2024-04-03 | 6,010.00 | 6,010.00 | 5,920.00 | 5,960.00 | 5,540.67 | 8,812 |
| 2024-04-02 | 5,970.00 | 6,090.00 | 5,930.00 | 6,050.00 | 5,624.33 | 24,934 |
| 2024-04-01 | 5,850.00 | 6,000.00 | 5,850.00 | 5,970.00 | 5,549.96 | 11,406 |
| 2024-03-29 | 5,820.00 | 5,900.00 | 5,800.00 | 5,880.00 | 5,466.29 | 9,678 |
| 2024-03-28 | 5,820.00 | 5,970.00 | 5,700.00 | 5,820.00 | 5,410.52 | 27,954 |
| 2024-03-27 | 5,780.00 | 5,920.00 | 5,760.00 | 5,870.00 | 5,457.00 | 11,190 |
| 2024-03-26 | 5,950.00 | 5,950.00 | 5,720.00 | 5,830.00 | 5,419.81 | 19,582 |
| 2024-03-25 | 5,850.00 | 5,930.00 | 5,780.00 | 5,900.00 | 5,484.89 | 21,157 |
| 2024-03-22 | 5,970.00 | 6,150.00 | 5,810.00 | 5,860.00 | 5,447.70 | 30,604 |
| 2024-03-21 | 5,950.00 | 6,400.00 | 5,950.00 | 5,950.00 | 5,531.37 | 202,667 |
| 2024-03-20 | 5,820.00 | 6,150.00 | 5,820.00 | 5,900.00 | 5,484.89 | 74,111 |
| 2024-03-19 | 5,760.00 | 6,050.00 | 5,590.00 | 5,800.00 | 5,391.92 | 132,015 |
| 2024-03-18 | 5,650.00 | 5,800.00 | 5,630.00 | 5,690.00 | 5,289.66 | 16,827 |
| 2024-03-15 | 5,630.00 | 5,740.00 | 5,630.00 | 5,680.00 | 5,280.37 | 10,794 |
| 2024-03-14 | 5,670.00 | 5,790.00 | 5,660.00 | 5,680.00 | 5,280.37 | 13,816 |
| 2024-03-13 | 5,640.00 | 5,670.00 | 5,550.00 | 5,670.00 | 5,271.07 | 12,028 |
| 2024-03-12 | 5,740.00 | 5,740.00 | 5,560.00 | 5,640.00 | 5,243.18 | 52,244 |
| 2024-03-11 | 5,700.00 | 5,830.00 | 5,630.00 | 5,740.00 | 5,336.14 | 31,397 |
| 2024-03-08 | 5,860.00 | 5,990.00 | 5,620.00 | 5,700.00 | 5,298.96 | 56,835 |
| 2024-03-07 | 6,010.00 | 6,050.00 | 5,670.00 | 5,860.00 | 5,447.70 | 33,488 |
| 2024-03-06 | 6,000.00 | 6,130.00 | 5,950.00 | 6,000.00 | 5,577.85 | 6,735 |
| 2024-03-05 | 6,160.00 | 6,160.00 | 6,000.00 | 6,020.00 | 5,596.44 | 23,548 |
| 2024-03-04 | 6,170.00 | 6,210.00 | 6,110.00 | 6,160.00 | 5,726.59 | 5,806 |
| 2024-02-29 | 6,130.00 | 6,210.00 | 6,060.00 | 6,160.00 | 5,726.59 | 5,149 |
| 2024-02-28 | 6,150.00 | 6,230.00 | 6,060.00 | 6,150.00 | 5,717.30 | 9,840 |
| 2024-02-27 | 6,130.00 | 6,150.00 | 6,010.00 | 6,130.00 | 5,698.70 | 5,525 |
| 2024-02-26 | 6,200.00 | 6,210.00 | 6,090.00 | 6,130.00 | 5,698.70 | 4,759 |
| 2024-02-23 | 6,070.00 | 6,130.00 | 6,050.00 | 6,110.00 | 5,680.11 | 2,654 |
| 2024-02-22 | 6,180.00 | 6,200.00 | 6,030.00 | 6,120.00 | 5,689.41 | 11,639 |
| 2024-02-21 | 6,220.00 | 6,220.00 | 6,100.00 | 6,160.00 | 5,726.59 | 5,711 |
| 2024-02-20 | 6,240.00 | 6,290.00 | 6,160.00 | 6,220.00 | 5,782.37 | 8,093 |
| 2024-02-19 | 6,190.00 | 6,240.00 | 6,110.00 | 6,210.00 | 5,773.08 | 10,434 |
| 2024-02-16 | 6,130.00 | 6,220.00 | 6,100.00 | 6,190.00 | 5,754.48 | 14,976 |
| 2024-02-15 | 6,130.00 | 6,210.00 | 6,050.00 | 6,130.00 | 5,698.70 | 20,324 |
| 2024-02-14 | 6,200.00 | 6,200.00 | 6,070.00 | 6,130.00 | 5,698.70 | 8,337 |
| 2024-02-13 | 6,190.00 | 6,290.00 | 6,000.00 | 6,150.00 | 5,717.30 | 27,080 |
| 2024-02-08 | 6,180.00 | 6,470.00 | 5,910.00 | 6,190.00 | 5,754.48 | 71,470 |
| 2024-02-07 | 6,090.00 | 6,180.00 | 6,030.00 | 6,100.00 | 5,670.82 | 4,269 |
| 2024-02-06 | 6,020.00 | 6,120.00 | 5,990.00 | 6,080.00 | 5,652.22 | 2,790 |
| 2024-02-05 | 6,180.00 | 6,190.00 | 6,070.00 | 6,100.00 | 5,670.82 | 2,483 |
| 2024-02-02 | 6,090.00 | 6,160.00 | 6,070.00 | 6,100.00 | 5,670.82 | 6,789 |
| 2024-02-01 | 6,000.00 | 6,080.00 | 6,000.00 | 6,070.00 | 5,642.93 | 4,186 |
| 2024-01-31 | 6,040.00 | 6,040.00 | 5,950.00 | 6,000.00 | 5,577.85 | 1,604 |
| 2024-01-30 | 6,050.00 | 6,050.00 | 5,930.00 | 6,040.00 | 5,615.04 | 5,077 |
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.