Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,290.00 | 8,370.00 | 8,080.00 | 8,160.00 | 7,349.19 | 24,305 |
| 2023-02-07 | 8,120.00 | 8,510.00 | 8,100.00 | 8,280.00 | 7,457.27 | 149,485 |
| 2023-02-06 | 8,000.00 | 8,290.00 | 7,890.00 | 8,120.00 | 7,313.16 | 66,622 |
| 2023-02-03 | 8,110.00 | 8,110.00 | 7,950.00 | 8,000.00 | 7,205.09 | 18,752 |
| 2023-02-02 | 8,030.00 | 8,110.00 | 7,920.00 | 8,040.00 | 7,241.11 | 46,647 |
| 2023-02-01 | 8,030.00 | 8,060.00 | 7,860.00 | 7,990.00 | 7,196.08 | 17,921 |
| 2023-01-31 | 7,920.00 | 8,140.00 | 7,820.00 | 7,970.00 | 7,178.07 | 26,548 |
| 2023-01-30 | 8,050.00 | 8,110.00 | 7,860.00 | 7,920.00 | 7,133.04 | 21,625 |
| 2023-01-27 | 8,120.00 | 8,120.00 | 7,930.00 | 8,050.00 | 7,250.12 | 32,326 |
| 2023-01-26 | 8,130.00 | 8,250.00 | 8,010.00 | 8,050.00 | 7,250.12 | 48,833 |
| 2023-01-25 | 7,910.00 | 8,290.00 | 7,760.00 | 8,200.00 | 7,385.21 | 67,292 |
| 2023-01-20 | 8,040.00 | 8,100.00 | 7,810.00 | 7,940.00 | 7,151.05 | 117,662 |
| 2023-01-19 | 7,770.00 | 8,350.00 | 7,560.00 | 8,290.00 | 7,466.27 | 367,786 |
| 2023-01-18 | 7,700.00 | 7,700.00 | 7,350.00 | 7,620.00 | 6,862.85 | 31,453 |
| 2023-01-17 | 7,630.00 | 7,630.00 | 7,470.00 | 7,500.00 | 6,754.77 | 6,225 |
| 2023-01-16 | 7,700.00 | 7,710.00 | 7,540.00 | 7,540.00 | 6,790.79 | 13,235 |
| 2023-01-13 | 7,600.00 | 7,710.00 | 7,550.00 | 7,690.00 | 6,925.89 | 14,388 |
| 2023-01-12 | 7,520.00 | 7,650.00 | 7,520.00 | 7,650.00 | 6,889.86 | 17,325 |
| 2023-01-11 | 7,500.00 | 7,640.00 | 7,200.00 | 7,560.00 | 6,808.81 | 10,299 |
| 2023-01-10 | 7,420.00 | 7,600.00 | 7,360.00 | 7,430.00 | 6,691.72 | 23,604 |
| 2023-01-09 | 7,200.00 | 7,640.00 | 7,200.00 | 7,410.00 | 6,673.71 | 46,705 |
| 2023-01-06 | 7,180.00 | 7,290.00 | 7,100.00 | 7,190.00 | 6,475.57 | 17,821 |
| 2023-01-05 | 7,490.00 | 7,490.00 | 7,140.00 | 7,190.00 | 6,475.57 | 20,482 |
| 2023-01-04 | 7,460.00 | 7,480.00 | 7,010.00 | 7,430.00 | 6,691.72 | 21,917 |
| 2023-01-03 | 7,270.00 | 7,420.00 | 7,010.00 | 7,370.00 | 6,637.69 | 28,945 |
| 2023-01-02 | 7,160.00 | 7,660.00 | 7,150.00 | 7,270.00 | 6,547.62 | 36,486 |
| 2022-12-29 | 7,800.00 | 7,800.00 | 7,410.00 | 7,520.00 | 6,772.78 | 18,869 |
| 2022-12-28 | 8,000.00 | 8,000.00 | 7,670.00 | 7,750.00 | 6,979.93 | 11,878 |
| 2022-12-27 | 7,700.00 | 8,020.00 | 7,660.00 | 7,790.00 | 6,925.89 | 38,507 |
| 2022-12-26 | 7,790.00 | 7,870.00 | 7,580.00 | 7,700.00 | 6,845.87 | 14,885 |
| 2022-12-23 | 7,740.00 | 7,820.00 | 7,570.00 | 7,580.00 | 6,739.18 | 42,797 |
| 2022-12-22 | 7,820.00 | 7,960.00 | 7,770.00 | 7,860.00 | 6,988.13 | 19,531 |
| 2022-12-21 | 7,900.00 | 7,950.00 | 7,820.00 | 7,820.00 | 6,952.56 | 23,726 |
| 2022-12-20 | 8,130.00 | 8,140.00 | 7,860.00 | 7,860.00 | 6,988.13 | 32,466 |
| 2022-12-19 | 8,060.00 | 8,170.00 | 7,930.00 | 8,130.00 | 7,228.18 | 14,000 |
| 2022-12-16 | 8,100.00 | 8,200.00 | 8,040.00 | 8,050.00 | 7,157.05 | 21,961 |
| 2022-12-15 | 8,300.00 | 8,420.00 | 8,170.00 | 8,180.00 | 7,272.63 | 15,010 |
| 2022-12-14 | 8,250.00 | 8,350.00 | 8,230.00 | 8,300.00 | 7,379.32 | 16,630 |
| 2022-12-13 | 8,210.00 | 8,300.00 | 8,160.00 | 8,230.00 | 7,317.08 | 16,025 |
| 2022-12-12 | 8,220.00 | 8,350.00 | 8,120.00 | 8,300.00 | 7,379.32 | 20,281 |
| 2022-12-09 | 8,220.00 | 8,220.00 | 7,980.00 | 8,140.00 | 7,237.07 | 35,066 |
| 2022-12-08 | 8,150.00 | 8,280.00 | 8,090.00 | 8,170.00 | 7,263.74 | 24,681 |
| 2022-12-07 | 8,150.00 | 8,260.00 | 8,000.00 | 8,250.00 | 7,334.86 | 18,653 |
| 2022-12-06 | 8,440.00 | 8,440.00 | 7,850.00 | 8,150.00 | 7,245.96 | 41,694 |
| 2022-12-05 | 8,640.00 | 8,680.00 | 8,360.00 | 8,440.00 | 7,503.79 | 42,130 |
| 2022-12-02 | 9,090.00 | 9,090.00 | 8,600.00 | 8,640.00 | 7,681.60 | 84,284 |
| 2022-12-01 | 9,180.00 | 9,180.00 | 9,010.00 | 9,090.00 | 8,081.69 | 53,075 |
| 2022-11-30 | 8,810.00 | 9,110.00 | 8,720.00 | 9,050.00 | 8,046.12 | 106,866 |
| 2022-11-29 | 8,610.00 | 8,800.00 | 8,500.00 | 8,800.00 | 7,823.86 | 38,023 |
| 2022-11-28 | 8,950.00 | 9,100.00 | 8,610.00 | 8,660.00 | 7,699.38 | 103,665 |
| 2022-11-25 | 8,630.00 | 8,930.00 | 8,480.00 | 8,780.00 | 7,806.07 | 118,849 |
| 2022-11-24 | 8,270.00 | 8,610.00 | 8,230.00 | 8,580.00 | 7,628.26 | 112,935 |
| 2022-11-23 | 8,070.00 | 8,240.00 | 8,030.00 | 8,180.00 | 7,272.63 | 44,604 |
| 2022-11-22 | 7,870.00 | 8,360.00 | 7,800.00 | 8,100.00 | 7,201.50 | 77,716 |
| 2022-11-21 | 8,200.00 | 8,910.00 | 7,910.00 | 7,930.00 | 7,050.36 | 406,926 |
| 2022-11-18 | 8,300.00 | 8,380.00 | 8,130.00 | 8,190.00 | 7,281.52 | 27,909 |
| 2022-11-17 | 8,340.00 | 8,390.00 | 8,210.00 | 8,300.00 | 7,379.32 | 28,388 |
| 2022-11-16 | 8,150.00 | 8,430.00 | 7,960.00 | 8,340.00 | 7,414.88 | 79,287 |
| 2022-11-15 | 8,150.00 | 8,210.00 | 8,010.00 | 8,150.00 | 7,245.96 | 43,573 |
| 2022-11-14 | 8,080.00 | 8,320.00 | 7,990.00 | 8,200.00 | 7,290.41 | 75,553 |
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.