Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,030.00 | 8,070.00 | 7,870.00 | 8,030.00 | 7,139.27 | 104,944 |
| 2022-11-10 | 7,950.00 | 8,110.00 | 7,820.00 | 7,870.00 | 6,997.02 | 78,094 |
| 2022-11-09 | 8,130.00 | 8,210.00 | 7,990.00 | 8,080.00 | 7,183.72 | 57,384 |
| 2022-11-08 | 8,100.00 | 8,170.00 | 7,910.00 | 8,130.00 | 7,228.18 | 47,726 |
| 2022-11-07 | 8,170.00 | 8,320.00 | 8,000.00 | 8,100.00 | 7,201.50 | 68,668 |
| 2022-11-04 | 7,960.00 | 8,200.00 | 7,950.00 | 8,160.00 | 7,254.85 | 77,901 |
| 2022-11-03 | 7,670.00 | 7,980.00 | 7,570.00 | 7,950.00 | 7,068.14 | 45,245 |
| 2022-11-02 | 8,000.00 | 8,230.00 | 7,760.00 | 7,780.00 | 6,917.00 | 155,694 |
| 2022-11-01 | 7,500.00 | 7,940.00 | 7,460.00 | 7,940.00 | 7,059.25 | 62,768 |
| 2022-10-31 | 7,690.00 | 7,700.00 | 7,530.00 | 7,550.00 | 6,712.51 | 51,949 |
| 2022-10-28 | 7,250.00 | 7,570.00 | 7,160.00 | 7,410.00 | 6,588.04 | 49,010 |
| 2022-10-27 | 7,080.00 | 7,290.00 | 7,010.00 | 7,280.00 | 6,472.46 | 37,775 |
| 2022-10-26 | 7,300.00 | 7,300.00 | 7,050.00 | 7,080.00 | 6,294.65 | 21,521 |
| 2022-10-25 | 7,420.00 | 7,430.00 | 7,110.00 | 7,190.00 | 6,392.45 | 30,651 |
| 2022-10-24 | 7,270.00 | 7,420.00 | 7,220.00 | 7,300.00 | 6,490.24 | 26,803 |
| 2022-10-21 | 7,210.00 | 7,260.00 | 7,070.00 | 7,180.00 | 6,383.55 | 45,480 |
| 2022-10-20 | 7,430.00 | 7,500.00 | 7,140.00 | 7,260.00 | 6,454.68 | 61,459 |
| 2022-10-19 | 7,690.00 | 7,920.00 | 7,360.00 | 7,460.00 | 6,632.50 | 138,280 |
| 2022-10-18 | 7,480.00 | 7,730.00 | 7,460.00 | 7,600.00 | 6,756.97 | 87,866 |
| 2022-10-17 | 6,990.00 | 7,500.00 | 6,880.00 | 7,460.00 | 6,632.50 | 93,517 |
| 2022-10-14 | 7,000.00 | 7,250.00 | 6,980.00 | 7,100.00 | 6,312.43 | 91,286 |
| 2022-10-13 | 7,150.00 | 7,220.00 | 6,800.00 | 6,850.00 | 6,090.16 | 125,108 |
| 2022-10-12 | 7,270.00 | 7,300.00 | 7,000.00 | 7,220.00 | 6,419.12 | 114,866 |
| 2022-10-11 | 7,800.00 | 7,800.00 | 7,200.00 | 7,270.00 | 6,463.57 | 289,943 |
| 2022-10-07 | 8,300.00 | 8,440.00 | 7,980.00 | 8,020.00 | 7,130.38 | 193,600 |
| 2022-10-06 | 7,970.00 | 8,740.00 | 7,970.00 | 8,370.00 | 7,441.55 | 294,409 |
| 2022-10-05 | 8,520.00 | 8,600.00 | 7,920.00 | 8,000.00 | 7,112.60 | 227,814 |
| 2022-10-04 | 8,280.00 | 8,370.00 | 8,030.00 | 8,360.00 | 7,432.66 | 216,577 |
| 2022-09-30 | 8,330.00 | 8,450.00 | 7,900.00 | 8,200.00 | 7,290.41 | 362,758 |
| 2022-09-29 | 8,850.00 | 9,070.00 | 8,450.00 | 8,450.00 | 7,512.68 | 198,482 |
| 2022-09-28 | 9,030.00 | 9,250.00 | 8,420.00 | 8,600.00 | 7,646.04 | 290,648 |
| 2022-09-27 | 9,250.00 | 9,270.00 | 8,530.00 | 8,990.00 | 7,992.78 | 319,963 |
| 2022-09-26 | 9,600.00 | 9,730.00 | 8,980.00 | 9,180.00 | 8,161.70 | 408,898 |
| 2022-09-23 | 10,800.00 | 10,850.00 | 9,670.00 | 9,790.00 | 8,704.04 | 539,992 |
| 2022-09-22 | 10,450.00 | 11,050.00 | 10,300.00 | 10,950.00 | 9,735.37 | 460,976 |
| 2022-09-21 | 11,000.00 | 11,050.00 | 10,100.00 | 10,800.00 | 9,602.00 | 504,213 |
| 2022-09-20 | 10,700.00 | 11,000.00 | 10,600.00 | 10,750.00 | 9,557.55 | 229,789 |
| 2022-09-19 | 12,050.00 | 12,050.00 | 10,250.00 | 10,500.00 | 9,335.28 | 359,441 |
| 2022-09-16 | 12,000.00 | 12,000.00 | 11,650.00 | 11,900.00 | 10,579.99 | 295,504 |
| 2022-09-15 | 10,400.00 | 12,400.00 | 10,300.00 | 11,800.00 | 10,491.08 | 3,430,981 |
| 2022-09-14 | 10,100.00 | 10,300.00 | 9,900.00 | 10,300.00 | 9,157.47 | 523,120 |
| 2022-09-13 | 10,250.00 | 10,600.00 | 10,100.00 | 10,500.00 | 9,335.28 | 976,188 |
| 2022-09-08 | 9,390.00 | 11,100.00 | 9,120.00 | 10,250.00 | 9,113.01 | 6,698,455 |
| 2022-09-07 | 8,700.00 | 8,700.00 | 8,370.00 | 8,540.00 | 7,592.70 | 45,207 |
| 2022-09-06 | 8,350.00 | 8,750.00 | 8,350.00 | 8,610.00 | 7,654.93 | 35,598 |
| 2022-09-05 | 8,660.00 | 8,660.00 | 8,230.00 | 8,350.00 | 7,423.77 | 49,870 |
| 2022-09-02 | 8,240.00 | 8,690.00 | 8,240.00 | 8,450.00 | 7,512.68 | 83,090 |
| 2022-09-01 | 8,300.00 | 8,820.00 | 8,180.00 | 8,180.00 | 7,272.63 | 160,722 |
| 2022-08-31 | 8,330.00 | 8,330.00 | 8,200.00 | 8,270.00 | 7,352.65 | 27,866 |
| 2022-08-30 | 8,360.00 | 8,360.00 | 8,020.00 | 8,340.00 | 7,414.88 | 51,448 |
| 2022-08-29 | 8,020.00 | 8,400.00 | 7,820.00 | 8,250.00 | 7,334.86 | 94,970 |
| 2022-08-26 | 7,910.00 | 8,080.00 | 7,810.00 | 8,070.00 | 7,174.83 | 27,864 |
| 2022-08-25 | 7,910.00 | 8,020.00 | 7,810.00 | 7,910.00 | 7,032.58 | 24,604 |
| 2022-08-24 | 7,900.00 | 8,060.00 | 7,750.00 | 7,920.00 | 7,041.47 | 37,429 |
| 2022-08-23 | 8,050.00 | 8,080.00 | 7,840.00 | 7,860.00 | 6,988.13 | 51,076 |
| 2022-08-22 | 7,990.00 | 8,290.00 | 7,830.00 | 8,120.00 | 7,219.28 | 83,005 |
| 2022-08-19 | 8,140.00 | 8,230.00 | 8,030.00 | 8,040.00 | 7,148.16 | 41,267 |
| 2022-08-18 | 8,350.00 | 8,460.00 | 7,630.00 | 8,140.00 | 7,237.07 | 336,986 |
| 2022-08-17 | 8,060.00 | 8,270.00 | 7,510.00 | 7,960.00 | 7,077.03 | 179,254 |
| 2022-08-16 | 8,590.00 | 8,590.00 | 8,060.00 | 8,260.00 | 7,343.75 | 55,976 |
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.