Cho Kwang Pain historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6,770.00	6,780.00	6,450.00	6,740.00	6,070.29	26,759
2023-08-01	6,530.00	6,770.00	6,310.00	6,760.00	6,088.30	62,263
2023-07-31	6,480.00	6,500.00	6,320.00	6,320.00	5,692.02	11,966
2023-07-28	6,050.00	6,600.00	6,050.00	6,480.00	5,836.12	49,239
2023-07-27	5,950.00	6,230.00	5,950.00	6,050.00	5,448.85	37,548
2023-07-26	6,010.00	6,290.00	5,930.00	6,140.00	5,529.90	128,510
2023-07-25	6,220.00	6,220.00	6,050.00	6,060.00	5,457.85	28,511
2023-07-24	6,460.00	6,460.00	6,160.00	6,220.00	5,601.96	28,801
2023-07-21	6,360.00	6,500.00	6,270.00	6,430.00	5,791.09	17,013
2023-07-20	6,300.00	6,490.00	6,220.00	6,390.00	5,755.06	11,883
2023-07-19	6,550.00	6,550.00	6,100.00	6,320.00	5,692.02	129,116
2023-07-18	6,660.00	6,700.00	6,490.00	6,560.00	5,908.17	35,880
2023-07-17	6,660.00	6,720.00	6,550.00	6,680.00	6,016.25	26,472
2023-07-14	6,770.00	6,800.00	6,660.00	6,660.00	5,998.23	29,390
2023-07-13	6,760.00	6,900.00	6,400.00	6,800.00	6,124.32	51,520
2023-07-12	6,760.00	6,820.00	6,660.00	6,760.00	6,088.30	22,099
2023-07-11	6,750.00	6,840.00	6,710.00	6,760.00	6,088.30	12,587
2023-07-10	6,580.00	6,820.00	6,550.00	6,750.00	6,079.29	26,286
2023-07-07	6,760.00	6,760.00	6,580.00	6,650.00	5,989.23	49,087
2023-07-06	6,840.00	6,840.00	6,680.00	6,760.00	6,088.30	18,862
2023-07-05	6,850.00	6,890.00	6,740.00	6,840.00	6,160.35	20,995
2023-07-04	6,930.00	6,930.00	6,830.00	6,850.00	6,169.36	18,323
2023-07-03	6,770.00	6,930.00	6,770.00	6,920.00	6,232.40	14,944
2023-06-30	6,770.00	6,810.00	6,660.00	6,770.00	6,097.30	20,450
2023-06-29	6,820.00	6,890.00	6,670.00	6,770.00	6,097.30	26,420
2023-06-28	6,840.00	6,900.00	6,820.00	6,830.00	6,151.34	19,596
2023-06-27	6,890.00	6,900.00	6,790.00	6,840.00	6,160.35	19,879
2023-06-26	6,790.00	6,880.00	6,730.00	6,850.00	6,169.36	33,778
2023-06-23	6,880.00	6,880.00	6,590.00	6,820.00	6,142.34	70,960
2023-06-22	6,980.00	6,980.00	6,810.00	6,880.00	6,196.37	17,903
2023-06-21	6,980.00	6,980.00	6,880.00	6,950.00	6,259.42	26,060
2023-06-20	7,000.00	7,000.00	6,900.00	6,900.00	6,214.39	8,902
2023-06-19	6,930.00	7,020.00	6,870.00	6,950.00	6,259.42	5,770
2023-06-16	6,900.00	6,960.00	6,880.00	6,940.00	6,250.41	13,845
2023-06-15	6,980.00	6,980.00	6,850.00	6,860.00	6,178.36	13,572
2023-06-14	7,030.00	7,130.00	6,900.00	6,980.00	6,286.44	19,535
2023-06-13	6,880.00	7,090.00	6,830.00	7,060.00	6,358.49	26,365
2023-06-12	6,950.00	6,970.00	6,880.00	6,880.00	6,196.37	14,532
2023-06-09	6,910.00	6,970.00	6,850.00	6,950.00	6,259.42	27,463
2023-06-08	6,970.00	6,970.00	6,790.00	6,910.00	6,223.39	20,160
2023-06-07	6,940.00	6,970.00	6,880.00	6,930.00	6,241.41	5,454
2023-06-05	6,920.00	6,970.00	6,840.00	6,930.00	6,241.41	9,502
2023-06-02	6,800.00	6,900.00	6,710.00	6,870.00	6,187.37	8,361
2023-06-01	6,890.00	6,890.00	6,750.00	6,760.00	6,088.30	26,087
2023-05-31	6,920.00	6,920.00	6,830.00	6,850.00	6,169.36	8,306
2023-05-30	6,990.00	6,990.00	6,830.00	6,900.00	6,214.39	12,085
2023-05-26	6,770.00	6,990.00	6,770.00	6,860.00	6,178.36	24,844
2023-05-25	7,000.00	7,000.00	6,910.00	6,910.00	6,223.39	14,592
2023-05-24	7,150.00	7,150.00	6,850.00	7,000.00	6,304.45	16,095
2023-05-23	7,100.00	7,170.00	7,070.00	7,130.00	6,421.53	6,651
2023-05-22	7,000.00	7,160.00	6,950.00	7,100.00	6,394.51	18,365
2023-05-19	6,950.00	7,010.00	6,910.00	6,990.00	6,295.44	7,555
2023-05-18	7,050.00	7,060.00	6,900.00	6,940.00	6,250.41	14,529
2023-05-17	6,750.00	7,070.00	6,620.00	7,050.00	6,349.48	27,868
2023-05-16	6,970.00	6,980.00	6,740.00	6,860.00	6,178.36	91,583
2023-05-15	7,130.00	7,130.00	7,010.00	7,040.00	6,340.48	17,148
2023-05-12	7,250.00	7,250.00	7,100.00	7,150.00	6,439.55	23,104
2023-05-11	7,200.00	7,370.00	7,190.00	7,260.00	6,538.62	13,081
2023-05-10	7,340.00	7,420.00	7,180.00	7,250.00	6,529.61	28,488
2023-05-09	7,380.00	7,450.00	7,210.00	7,310.00	6,583.65	20,840

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.