Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,250.00 | 8,470.00 | 8,210.00 | 8,280.00 | 7,361.54 | 61,131 |
| 2022-08-11 | 7,930.00 | 8,350.00 | 7,840.00 | 8,270.00 | 7,352.65 | 166,889 |
| 2022-08-10 | 7,630.00 | 8,280.00 | 7,550.00 | 7,930.00 | 7,050.36 | 403,227 |
| 2022-08-09 | 6,900.00 | 7,950.00 | 6,850.00 | 7,500.00 | 6,668.06 | 538,847 |
| 2022-08-08 | 6,890.00 | 6,900.00 | 6,720.00 | 6,810.00 | 6,054.60 | 27,575 |
| 2022-08-05 | 6,940.00 | 6,940.00 | 6,710.00 | 6,870.00 | 6,107.94 | 66,682 |
| 2022-08-04 | 6,410.00 | 6,750.00 | 6,410.00 | 6,650.00 | 5,912.35 | 49,070 |
| 2022-08-03 | 6,430.00 | 6,460.00 | 6,260.00 | 6,460.00 | 5,743.42 | 20,561 |
| 2022-08-02 | 6,570.00 | 6,570.00 | 6,310.00 | 6,430.00 | 5,716.75 | 17,157 |
| 2022-08-01 | 6,340.00 | 6,550.00 | 6,270.00 | 6,460.00 | 5,743.42 | 35,177 |
| 2022-07-29 | 6,300.00 | 6,300.00 | 6,170.00 | 6,300.00 | 5,601.17 | 19,504 |
| 2022-07-28 | 6,280.00 | 6,310.00 | 6,190.00 | 6,230.00 | 5,538.93 | 14,190 |
| 2022-07-27 | 6,380.00 | 6,380.00 | 6,220.00 | 6,230.00 | 5,538.93 | 23,164 |
| 2022-07-26 | 6,270.00 | 6,390.00 | 6,270.00 | 6,340.00 | 5,636.73 | 17,414 |
| 2022-07-25 | 6,250.00 | 6,290.00 | 6,170.00 | 6,260.00 | 5,565.61 | 19,859 |
| 2022-07-22 | 6,270.00 | 6,360.00 | 6,200.00 | 6,210.00 | 5,521.15 | 36,862 |
| 2022-07-21 | 6,370.00 | 6,370.00 | 6,200.00 | 6,260.00 | 5,565.61 | 14,077 |
| 2022-07-20 | 6,410.00 | 6,410.00 | 6,230.00 | 6,270.00 | 5,574.50 | 12,932 |
| 2022-07-19 | 6,330.00 | 6,340.00 | 6,030.00 | 6,250.00 | 5,556.72 | 37,551 |
| 2022-07-18 | 6,320.00 | 6,460.00 | 6,200.00 | 6,330.00 | 5,627.84 | 15,031 |
| 2022-07-15 | 6,610.00 | 6,740.00 | 6,310.00 | 6,320.00 | 5,618.95 | 40,441 |
| 2022-07-14 | 6,270.00 | 6,800.00 | 6,270.00 | 6,600.00 | 5,867.89 | 118,317 |
| 2022-07-13 | 6,090.00 | 6,500.00 | 6,090.00 | 6,250.00 | 5,556.72 | 66,369 |
| 2022-07-12 | 6,220.00 | 6,230.00 | 6,030.00 | 6,190.00 | 5,503.37 | 61,540 |
| 2022-07-11 | 6,210.00 | 6,350.00 | 6,090.00 | 6,220.00 | 5,530.04 | 35,223 |
| 2022-07-08 | 6,240.00 | 6,260.00 | 6,100.00 | 6,100.00 | 5,423.35 | 15,334 |
| 2022-07-07 | 6,010.00 | 6,190.00 | 5,980.00 | 6,150.00 | 5,467.81 | 16,877 |
| 2022-07-06 | 6,100.00 | 6,120.00 | 5,900.00 | 5,990.00 | 5,325.56 | 37,752 |
| 2022-07-05 | 5,970.00 | 6,170.00 | 5,970.00 | 6,100.00 | 5,423.35 | 21,802 |
| 2022-07-04 | 6,150.00 | 6,240.00 | 5,890.00 | 6,000.00 | 5,334.45 | 29,670 |
| 2022-07-01 | 6,150.00 | 6,250.00 | 6,080.00 | 6,130.00 | 5,450.03 | 17,217 |
| 2022-06-30 | 6,260.00 | 6,390.00 | 6,220.00 | 6,240.00 | 5,547.82 | 11,921 |
| 2022-06-29 | 6,480.00 | 6,570.00 | 6,260.00 | 6,390.00 | 5,681.19 | 12,403 |
| 2022-06-28 | 6,600.00 | 6,630.00 | 6,440.00 | 6,470.00 | 5,752.31 | 17,656 |
| 2022-06-27 | 6,540.00 | 6,630.00 | 6,390.00 | 6,500.00 | 5,778.98 | 26,693 |
| 2022-06-24 | 5,910.00 | 6,350.00 | 5,910.00 | 6,340.00 | 5,636.73 | 48,316 |
| 2022-06-23 | 6,120.00 | 6,210.00 | 5,900.00 | 5,900.00 | 5,245.54 | 35,878 |
| 2022-06-22 | 6,470.00 | 6,470.00 | 6,090.00 | 6,090.00 | 5,414.46 | 39,505 |
| 2022-06-21 | 6,390.00 | 6,490.00 | 6,220.00 | 6,360.00 | 5,654.51 | 46,591 |
| 2022-06-20 | 6,810.00 | 6,890.00 | 6,320.00 | 6,440.00 | 5,725.64 | 101,763 |
| 2022-06-17 | 7,180.00 | 7,180.00 | 6,500.00 | 6,850.00 | 6,090.16 | 136,944 |
| 2022-06-16 | 8,500.00 | 8,860.00 | 7,090.00 | 7,240.00 | 6,436.90 | 775,323 |
| 2022-06-15 | 7,540.00 | 7,790.00 | 7,290.00 | 7,410.00 | 6,588.04 | 74,993 |
| 2022-06-14 | 7,700.00 | 7,700.00 | 7,440.00 | 7,540.00 | 6,703.62 | 38,575 |
| 2022-06-13 | 8,130.00 | 8,140.00 | 7,790.00 | 7,790.00 | 6,925.89 | 27,388 |
| 2022-06-10 | 8,190.00 | 8,270.00 | 8,000.00 | 8,140.00 | 7,237.07 | 13,136 |
| 2022-06-09 | 8,400.00 | 8,400.00 | 8,100.00 | 8,190.00 | 7,281.52 | 17,450 |
| 2022-06-08 | 8,330.00 | 8,440.00 | 8,260.00 | 8,270.00 | 7,352.65 | 29,829 |
| 2022-06-07 | 8,400.00 | 8,400.00 | 8,240.00 | 8,330.00 | 7,405.99 | 20,586 |
| 2022-06-03 | 8,100.00 | 8,370.00 | 8,100.00 | 8,340.00 | 7,414.88 | 57,980 |
| 2022-06-02 | 7,950.00 | 8,200.00 | 7,950.00 | 8,170.00 | 7,263.74 | 24,079 |
| 2022-05-31 | 7,820.00 | 7,990.00 | 7,820.00 | 7,950.00 | 7,068.14 | 45,287 |
| 2022-05-30 | 8,070.00 | 8,070.00 | 7,850.00 | 7,890.00 | 7,014.80 | 26,341 |
| 2022-05-27 | 7,900.00 | 8,020.00 | 7,850.00 | 7,970.00 | 7,085.92 | 8,896 |
| 2022-05-26 | 7,930.00 | 8,070.00 | 7,850.00 | 7,880.00 | 7,005.91 | 22,745 |
| 2022-05-25 | 7,840.00 | 7,950.00 | 7,770.00 | 7,840.00 | 6,970.34 | 8,574 |
| 2022-05-24 | 7,910.00 | 7,990.00 | 7,830.00 | 7,830.00 | 6,961.45 | 23,507 |
| 2022-05-23 | 8,170.00 | 8,170.00 | 7,940.00 | 8,000.00 | 7,112.60 | 12,971 |
| 2022-05-20 | 8,000.00 | 8,170.00 | 7,910.00 | 8,020.00 | 7,130.38 | 8,136 |
| 2022-05-19 | 7,910.00 | 8,190.00 | 7,900.00 | 8,020.00 | 7,130.38 | 26,878 |
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.