Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,620.00 | 7,620.00 | 7,320.00 | 7,380.00 | 6,646.69 | 20,721 |
| 2023-05-04 | 7,530.00 | 7,700.00 | 7,320.00 | 7,390.00 | 6,655.70 | 24,970 |
| 2023-05-03 | 7,380.00 | 7,950.00 | 7,130.00 | 7,560.00 | 6,808.81 | 119,020 |
| 2023-05-02 | 7,260.00 | 7,380.00 | 7,200.00 | 7,380.00 | 6,646.69 | 8,293 |
| 2023-04-28 | 7,430.00 | 7,520.00 | 7,210.00 | 7,260.00 | 6,538.62 | 27,720 |
| 2023-04-27 | 7,200.00 | 7,480.00 | 7,110.00 | 7,420.00 | 6,682.72 | 16,939 |
| 2023-04-26 | 7,290.00 | 7,450.00 | 7,160.00 | 7,280.00 | 6,556.63 | 46,317 |
| 2023-04-25 | 7,540.00 | 7,550.00 | 7,270.00 | 7,290.00 | 6,565.64 | 44,814 |
| 2023-04-24 | 7,750.00 | 7,760.00 | 7,480.00 | 7,540.00 | 6,790.79 | 44,126 |
| 2023-04-21 | 7,870.00 | 7,950.00 | 7,670.00 | 7,730.00 | 6,961.92 | 32,583 |
| 2023-04-20 | 8,130.00 | 8,200.00 | 7,810.00 | 7,900.00 | 7,115.02 | 68,213 |
| 2023-04-19 | 7,720.00 | 8,230.00 | 7,720.00 | 8,110.00 | 7,304.16 | 129,550 |
| 2023-04-18 | 7,800.00 | 7,940.00 | 7,670.00 | 7,710.00 | 6,943.90 | 41,564 |
| 2023-04-17 | 7,740.00 | 7,930.00 | 7,710.00 | 7,810.00 | 7,033.97 | 40,114 |
| 2023-04-14 | 7,690.00 | 7,760.00 | 7,420.00 | 7,710.00 | 6,943.90 | 104,666 |
| 2023-04-13 | 7,850.00 | 7,890.00 | 7,530.00 | 7,680.00 | 6,916.88 | 38,467 |
| 2023-04-12 | 7,980.00 | 8,020.00 | 7,730.00 | 7,850.00 | 7,069.99 | 77,573 |
| 2023-04-11 | 7,910.00 | 8,210.00 | 7,720.00 | 8,050.00 | 7,250.12 | 156,106 |
| 2023-04-10 | 7,340.00 | 8,010.00 | 7,260.00 | 7,990.00 | 7,196.08 | 275,998 |
| 2023-04-07 | 7,180.00 | 7,350.00 | 7,170.00 | 7,350.00 | 6,619.67 | 26,852 |
| 2023-04-06 | 7,160.00 | 7,490.00 | 7,090.00 | 7,200.00 | 6,484.58 | 53,007 |
| 2023-04-05 | 7,300.00 | 7,330.00 | 7,160.00 | 7,160.00 | 6,448.55 | 26,583 |
| 2023-04-04 | 7,320.00 | 7,330.00 | 7,120.00 | 7,270.00 | 6,547.62 | 46,197 |
| 2023-04-03 | 7,320.00 | 7,320.00 | 7,050.00 | 7,210.00 | 6,493.58 | 15,506 |
| 2023-03-31 | 7,280.00 | 7,390.00 | 7,100.00 | 7,220.00 | 6,502.59 | 49,833 |
| 2023-03-30 | 7,510.00 | 7,550.00 | 7,200.00 | 7,280.00 | 6,556.63 | 78,557 |
| 2023-03-29 | 7,250.00 | 7,420.00 | 7,110.00 | 7,390.00 | 6,655.70 | 75,681 |
| 2023-03-28 | 7,270.00 | 7,320.00 | 7,090.00 | 7,250.00 | 6,529.61 | 51,033 |
| 2023-03-27 | 6,750.00 | 7,350.00 | 6,650.00 | 7,250.00 | 6,529.61 | 217,259 |
| 2023-03-24 | 6,710.00 | 6,800.00 | 6,400.00 | 6,640.00 | 5,980.22 | 187,961 |
| 2023-03-23 | 6,990.00 | 7,200.00 | 6,580.00 | 6,710.00 | 6,043.27 | 95,914 |
| 2023-03-22 | 7,250.00 | 7,250.00 | 6,940.00 | 7,050.00 | 6,349.48 | 67,931 |
| 2023-03-21 | 7,040.00 | 7,270.00 | 6,520.00 | 7,080.00 | 6,376.50 | 165,138 |
| 2023-03-20 | 7,230.00 | 7,300.00 | 7,080.00 | 7,100.00 | 6,394.51 | 66,405 |
| 2023-03-17 | 7,390.00 | 7,420.00 | 7,170.00 | 7,230.00 | 6,511.60 | 67,941 |
| 2023-03-16 | 7,300.00 | 7,560.00 | 7,060.00 | 7,400.00 | 6,664.71 | 47,201 |
| 2023-03-15 | 7,250.00 | 7,510.00 | 7,200.00 | 7,340.00 | 6,610.67 | 68,373 |
| 2023-03-14 | 7,600.00 | 7,600.00 | 7,170.00 | 7,200.00 | 6,484.58 | 80,212 |
| 2023-03-13 | 7,590.00 | 7,740.00 | 7,300.00 | 7,620.00 | 6,862.85 | 61,587 |
| 2023-03-10 | 7,830.00 | 7,830.00 | 7,490.00 | 7,570.00 | 6,817.81 | 106,029 |
| 2023-03-09 | 8,450.00 | 8,600.00 | 7,800.00 | 7,880.00 | 7,097.01 | 133,675 |
| 2023-03-08 | 8,340.00 | 8,810.00 | 8,050.00 | 8,390.00 | 7,556.34 | 294,310 |
| 2023-03-07 | 7,900.00 | 8,600.00 | 7,800.00 | 8,300.00 | 7,475.28 | 170,211 |
| 2023-03-06 | 7,930.00 | 7,930.00 | 7,720.00 | 7,890.00 | 7,106.02 | 31,638 |
| 2023-03-03 | 7,950.00 | 8,300.00 | 7,760.00 | 7,860.00 | 7,079.00 | 137,408 |
| 2023-03-02 | 7,500.00 | 7,820.00 | 7,500.00 | 7,790.00 | 7,015.95 | 53,634 |
| 2023-02-28 | 7,450.00 | 7,610.00 | 7,390.00 | 7,400.00 | 6,664.71 | 15,464 |
| 2023-02-27 | 7,520.00 | 7,520.00 | 7,340.00 | 7,450.00 | 6,709.74 | 37,168 |
| 2023-02-24 | 7,700.00 | 7,770.00 | 7,490.00 | 7,520.00 | 6,772.78 | 53,035 |
| 2023-02-23 | 7,800.00 | 7,940.00 | 7,720.00 | 7,780.00 | 7,006.95 | 21,323 |
| 2023-02-22 | 7,920.00 | 7,990.00 | 7,790.00 | 7,830.00 | 7,051.98 | 25,618 |
| 2023-02-21 | 7,840.00 | 8,050.00 | 7,840.00 | 7,950.00 | 7,160.06 | 28,083 |
| 2023-02-20 | 7,840.00 | 7,970.00 | 7,700.00 | 7,920.00 | 7,133.04 | 43,669 |
| 2023-02-17 | 7,890.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,160.06 | 20,321 |
| 2023-02-16 | 8,110.00 | 8,110.00 | 7,680.00 | 7,930.00 | 7,142.04 | 99,055 |
| 2023-02-15 | 7,880.00 | 8,180.00 | 7,880.00 | 7,920.00 | 7,133.04 | 33,974 |
| 2023-02-14 | 7,830.00 | 7,940.00 | 7,810.00 | 7,900.00 | 7,115.02 | 12,464 |
| 2023-02-13 | 7,840.00 | 7,920.00 | 7,670.00 | 7,890.00 | 7,106.02 | 27,087 |
| 2023-02-10 | 8,050.00 | 8,050.00 | 7,870.00 | 7,880.00 | 7,097.01 | 27,542 |
| 2023-02-09 | 8,170.00 | 8,240.00 | 8,030.00 | 8,030.00 | 7,232.11 | 38,400 |
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.