Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,930.00 | 6,010.00 | 5,930.00 | 5,960.00 | 5,540.67 | 6,756 |
| 2024-01-26 | 5,760.00 | 5,950.00 | 5,760.00 | 5,870.00 | 5,457.00 | 5,475 |
| 2024-01-25 | 5,800.00 | 5,850.00 | 5,660.00 | 5,810.00 | 5,401.22 | 14,229 |
| 2024-01-24 | 5,840.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,391.92 | 6,805 |
| 2024-01-23 | 5,950.00 | 5,970.00 | 5,780.00 | 5,810.00 | 5,401.22 | 23,081 |
| 2024-01-22 | 6,100.00 | 6,100.00 | 5,770.00 | 6,020.00 | 5,596.44 | 20,627 |
| 2024-01-19 | 5,990.00 | 6,130.00 | 5,800.00 | 5,970.00 | 5,549.96 | 13,179 |
| 2024-01-18 | 5,910.00 | 6,070.00 | 5,880.00 | 5,980.00 | 5,559.26 | 15,490 |
| 2024-01-17 | 6,120.00 | 6,120.00 | 5,910.00 | 5,910.00 | 5,494.18 | 13,127 |
| 2024-01-16 | 6,070.00 | 6,180.00 | 5,920.00 | 6,110.00 | 5,680.11 | 8,142 |
| 2024-01-15 | 6,200.00 | 6,200.00 | 6,050.00 | 6,070.00 | 5,642.93 | 29,396 |
| 2024-01-12 | 6,240.00 | 6,250.00 | 6,150.00 | 6,230.00 | 5,791.67 | 7,111 |
| 2024-01-11 | 6,190.00 | 6,280.00 | 6,160.00 | 6,160.00 | 5,726.59 | 5,951 |
| 2024-01-10 | 6,200.00 | 6,280.00 | 6,150.00 | 6,190.00 | 5,754.48 | 4,411 |
| 2024-01-09 | 6,150.00 | 6,280.00 | 6,150.00 | 6,200.00 | 5,763.78 | 4,898 |
| 2024-01-08 | 6,240.00 | 6,300.00 | 6,100.00 | 6,210.00 | 5,773.08 | 12,644 |
| 2024-01-05 | 6,220.00 | 6,370.00 | 6,210.00 | 6,240.00 | 5,800.97 | 5,278 |
| 2024-01-04 | 6,110.00 | 6,360.00 | 6,110.00 | 6,250.00 | 5,810.26 | 6,072 |
| 2024-01-03 | 6,190.00 | 6,200.00 | 6,110.00 | 6,170.00 | 5,735.89 | 8,729 |
| 2024-01-02 | 6,310.00 | 6,310.00 | 6,100.00 | 6,190.00 | 5,754.48 | 16,529 |
| 2023-12-28 | 6,400.00 | 6,450.00 | 6,200.00 | 6,280.00 | 5,838.15 | 15,860 |
| 2023-12-27 | 6,380.00 | 6,440.00 | 6,330.00 | 6,400.00 | 5,949.71 | 5,683 |
| 2023-12-26 | 6,350.00 | 6,430.00 | 6,330.00 | 6,410.00 | 5,773.08 | 8,689 |
| 2023-12-22 | 6,360.00 | 6,360.00 | 6,250.00 | 6,330.00 | 5,701.03 | 8,275 |
| 2023-12-21 | 6,330.00 | 6,480.00 | 6,250.00 | 6,360.00 | 5,728.04 | 5,372 |
| 2023-12-20 | 6,330.00 | 6,350.00 | 6,220.00 | 6,330.00 | 5,701.03 | 4,827 |
| 2023-12-19 | 6,400.00 | 6,400.00 | 6,270.00 | 6,280.00 | 5,655.99 | 2,894 |
| 2023-12-18 | 6,460.00 | 6,460.00 | 6,300.00 | 6,400.00 | 5,764.07 | 9,528 |
| 2023-12-15 | 6,390.00 | 6,440.00 | 6,300.00 | 6,370.00 | 5,737.05 | 6,034 |
| 2023-12-14 | 6,380.00 | 6,490.00 | 6,330.00 | 6,330.00 | 5,701.03 | 3,209 |
| 2023-12-13 | 6,340.00 | 6,480.00 | 6,260.00 | 6,400.00 | 5,764.07 | 4,741 |
| 2023-12-12 | 6,320.00 | 6,450.00 | 6,230.00 | 6,400.00 | 5,764.07 | 9,668 |
| 2023-12-11 | 6,370.00 | 6,370.00 | 6,250.00 | 6,250.00 | 5,628.97 | 2,732 |
| 2023-12-08 | 6,310.00 | 6,390.00 | 6,280.00 | 6,350.00 | 5,719.04 | 4,389 |
| 2023-12-07 | 6,330.00 | 6,380.00 | 6,280.00 | 6,360.00 | 5,728.04 | 6,836 |
| 2023-12-06 | 6,250.00 | 6,340.00 | 6,230.00 | 6,280.00 | 5,655.99 | 1,460 |
| 2023-12-05 | 6,170.00 | 6,330.00 | 6,170.00 | 6,300.00 | 5,674.01 | 4,430 |
| 2023-12-04 | 6,280.00 | 6,280.00 | 6,050.00 | 6,170.00 | 5,556.92 | 9,239 |
| 2023-12-01 | 6,330.00 | 6,330.00 | 6,240.00 | 6,260.00 | 5,637.98 | 1,666 |
| 2023-11-30 | 6,270.00 | 6,290.00 | 6,150.00 | 6,290.00 | 5,665.00 | 12,525 |
| 2023-11-29 | 6,350.00 | 6,350.00 | 6,210.00 | 6,240.00 | 5,619.97 | 5,939 |
| 2023-11-28 | 6,220.00 | 6,290.00 | 6,220.00 | 6,280.00 | 5,655.99 | 3,957 |
| 2023-11-27 | 6,310.00 | 6,400.00 | 6,170.00 | 6,220.00 | 5,601.96 | 11,425 |
| 2023-11-24 | 6,410.00 | 6,410.00 | 6,300.00 | 6,310.00 | 5,683.01 | 4,327 |
| 2023-11-23 | 6,280.00 | 6,390.00 | 6,280.00 | 6,390.00 | 5,755.06 | 7,306 |
| 2023-11-22 | 6,150.00 | 6,320.00 | 6,150.00 | 6,310.00 | 5,683.01 | 6,400 |
| 2023-11-21 | 6,340.00 | 6,360.00 | 6,270.00 | 6,300.00 | 5,674.01 | 6,764 |
| 2023-11-20 | 6,200.00 | 6,350.00 | 6,190.00 | 6,280.00 | 5,655.99 | 4,506 |
| 2023-11-17 | 6,230.00 | 6,230.00 | 6,160.00 | 6,210.00 | 5,592.95 | 16,041 |
| 2023-11-16 | 6,250.00 | 6,260.00 | 6,110.00 | 6,160.00 | 5,547.92 | 8,875 |
| 2023-11-15 | 6,210.00 | 6,260.00 | 6,120.00 | 6,200.00 | 5,583.94 | 11,552 |
| 2023-11-14 | 6,040.00 | 6,130.00 | 6,010.00 | 6,110.00 | 5,502.89 | 4,897 |
| 2023-11-13 | 5,990.00 | 6,130.00 | 5,990.00 | 6,040.00 | 5,439.84 | 3,920 |
| 2023-11-10 | 6,150.00 | 6,150.00 | 6,010.00 | 6,050.00 | 5,448.85 | 2,321 |
| 2023-11-09 | 6,060.00 | 6,150.00 | 6,040.00 | 6,130.00 | 5,520.90 | 3,758 |
| 2023-11-08 | 6,010.00 | 6,080.00 | 6,010.00 | 6,070.00 | 5,466.86 | 10,976 |
| 2023-11-07 | 6,080.00 | 6,240.00 | 5,920.00 | 6,010.00 | 5,412.82 | 30,919 |
| 2023-11-06 | 6,300.00 | 6,300.00 | 6,010.00 | 6,140.00 | 5,529.90 | 14,133 |
| 2023-11-03 | 6,030.00 | 6,140.00 | 6,030.00 | 6,120.00 | 5,511.89 | 3,206 |
| 2023-11-02 | 5,980.00 | 6,160.00 | 5,980.00 | 6,070.00 | 5,466.86 | 13,382 |
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.