Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,200.00 | 8,240.00 | 8,020.00 | 8,060.00 | 7,165.94 | 28,811 |
| 2022-05-17 | 7,930.00 | 8,240.00 | 7,930.00 | 8,200.00 | 7,290.41 | 32,244 |
| 2022-05-16 | 7,850.00 | 8,100.00 | 7,850.00 | 7,930.00 | 7,050.36 | 8,673 |
| 2022-05-13 | 7,700.00 | 8,040.00 | 7,690.00 | 7,920.00 | 7,041.47 | 26,932 |
| 2022-05-12 | 7,910.00 | 8,230.00 | 7,800.00 | 7,810.00 | 6,943.67 | 40,282 |
| 2022-05-11 | 8,270.00 | 8,290.00 | 7,960.00 | 8,040.00 | 7,148.16 | 25,868 |
| 2022-05-10 | 7,830.00 | 8,300.00 | 7,720.00 | 8,270.00 | 7,352.65 | 44,486 |
| 2022-05-09 | 8,340.00 | 8,410.00 | 8,020.00 | 8,120.00 | 7,219.28 | 42,149 |
| 2022-05-06 | 8,340.00 | 8,340.00 | 8,250.00 | 8,340.00 | 7,414.88 | 33,169 |
| 2022-05-04 | 8,370.00 | 8,470.00 | 8,300.00 | 8,340.00 | 7,414.88 | 21,137 |
| 2022-05-03 | 8,420.00 | 8,490.00 | 8,370.00 | 8,370.00 | 7,441.55 | 16,213 |
| 2022-05-02 | 8,480.00 | 8,480.00 | 8,320.00 | 8,350.00 | 7,423.77 | 26,357 |
| 2022-04-29 | 8,420.00 | 8,600.00 | 8,370.00 | 8,520.00 | 7,574.91 | 21,146 |
| 2022-04-28 | 8,250.00 | 8,500.00 | 8,250.00 | 8,430.00 | 7,494.90 | 32,577 |
| 2022-04-27 | 8,170.00 | 8,340.00 | 8,160.00 | 8,250.00 | 7,334.86 | 49,244 |
| 2022-04-26 | 8,450.00 | 8,480.00 | 8,370.00 | 8,430.00 | 7,494.90 | 23,274 |
| 2022-04-25 | 8,550.00 | 8,630.00 | 8,300.00 | 8,300.00 | 7,379.32 | 79,887 |
| 2022-04-22 | 8,850.00 | 8,910.00 | 8,620.00 | 8,660.00 | 7,699.38 | 110,972 |
| 2022-04-21 | 9,050.00 | 9,060.00 | 8,820.00 | 8,900.00 | 7,912.76 | 89,449 |
| 2022-04-20 | 8,750.00 | 9,120.00 | 8,640.00 | 9,010.00 | 8,010.56 | 268,267 |
| 2022-04-19 | 8,580.00 | 8,690.00 | 8,490.00 | 8,660.00 | 7,699.38 | 52,077 |
| 2022-04-18 | 8,700.00 | 8,710.00 | 8,510.00 | 8,580.00 | 7,628.26 | 45,621 |
| 2022-04-15 | 8,380.00 | 8,590.00 | 8,340.00 | 8,560.00 | 7,610.48 | 47,120 |
| 2022-04-14 | 8,450.00 | 8,450.00 | 8,340.00 | 8,380.00 | 7,450.44 | 22,669 |
| 2022-04-13 | 8,370.00 | 8,400.00 | 8,270.00 | 8,360.00 | 7,432.66 | 29,655 |
| 2022-04-12 | 8,300.00 | 8,430.00 | 8,210.00 | 8,330.00 | 7,405.99 | 35,891 |
| 2022-04-11 | 8,520.00 | 8,550.00 | 8,310.00 | 8,420.00 | 7,486.01 | 43,268 |
| 2022-04-08 | 8,450.00 | 8,680.00 | 8,160.00 | 8,520.00 | 7,574.91 | 110,979 |
| 2022-04-07 | 9,080.00 | 9,080.00 | 8,260.00 | 8,260.00 | 7,343.75 | 495,463 |
| 2022-04-06 | 8,590.00 | 8,590.00 | 8,320.00 | 8,440.00 | 7,503.79 | 47,749 |
| 2022-04-05 | 8,510.00 | 8,600.00 | 8,380.00 | 8,590.00 | 7,637.15 | 58,646 |
| 2022-04-04 | 8,510.00 | 8,680.00 | 8,300.00 | 8,540.00 | 7,592.70 | 91,691 |
| 2022-04-01 | 8,610.00 | 8,750.00 | 8,530.00 | 8,530.00 | 7,583.80 | 85,455 |
| 2022-03-31 | 8,580.00 | 8,840.00 | 8,540.00 | 8,720.00 | 7,752.73 | 157,733 |
| 2022-03-30 | 8,960.00 | 9,000.00 | 8,550.00 | 8,580.00 | 7,628.26 | 343,272 |
| 2022-03-29 | 8,300.00 | 10,150.00 | 8,140.00 | 8,940.00 | 7,948.33 | 2,937,055 |
| 2022-03-28 | 8,000.00 | 8,320.00 | 7,960.00 | 8,180.00 | 7,272.63 | 84,352 |
| 2022-03-25 | 8,070.00 | 8,070.00 | 7,910.00 | 7,980.00 | 7,094.81 | 23,907 |
| 2022-03-24 | 8,000.00 | 8,110.00 | 7,940.00 | 7,990.00 | 7,103.70 | 38,565 |
| 2022-03-23 | 8,140.00 | 8,150.00 | 7,930.00 | 7,930.00 | 7,050.36 | 32,250 |
| 2022-03-22 | 8,220.00 | 8,220.00 | 8,030.00 | 8,090.00 | 7,192.61 | 32,852 |
| 2022-03-21 | 8,130.00 | 8,210.00 | 8,080.00 | 8,150.00 | 7,245.96 | 34,326 |
| 2022-03-18 | 8,140.00 | 8,150.00 | 8,030.00 | 8,130.00 | 7,228.18 | 23,807 |
| 2022-03-17 | 8,200.00 | 8,220.00 | 8,050.00 | 8,080.00 | 7,183.72 | 72,916 |
| 2022-03-16 | 7,830.00 | 8,060.00 | 7,750.00 | 8,030.00 | 7,139.27 | 54,057 |
| 2022-03-15 | 7,770.00 | 7,810.00 | 7,730.00 | 7,750.00 | 6,890.33 | 19,402 |
| 2022-03-14 | 8,000.00 | 8,000.00 | 7,730.00 | 7,770.00 | 6,908.11 | 24,225 |
| 2022-03-11 | 7,680.00 | 7,950.00 | 7,680.00 | 7,890.00 | 7,014.80 | 41,776 |
| 2022-03-10 | 7,700.00 | 7,920.00 | 7,650.00 | 7,650.00 | 6,801.42 | 20,898 |
| 2022-03-08 | 7,750.00 | 7,790.00 | 7,600.00 | 7,610.00 | 6,765.86 | 10,350 |
| 2022-03-07 | 7,900.00 | 7,950.00 | 7,500.00 | 7,790.00 | 6,925.89 | 13,331 |
| 2022-03-04 | 7,850.00 | 7,950.00 | 7,780.00 | 7,930.00 | 7,050.36 | 15,019 |
| 2022-03-03 | 7,760.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,023.69 | 23,380 |
| 2022-03-02 | 7,580.00 | 7,760.00 | 7,580.00 | 7,740.00 | 6,881.44 | 32,703 |
| 2022-02-28 | 7,690.00 | 7,690.00 | 7,580.00 | 7,620.00 | 6,774.75 | 12,566 |
| 2022-02-25 | 7,580.00 | 7,750.00 | 7,540.00 | 7,600.00 | 6,756.97 | 33,138 |
| 2022-02-24 | 7,900.00 | 7,970.00 | 7,550.00 | 7,550.00 | 6,712.51 | 39,403 |
| 2022-02-23 | 7,610.00 | 8,000.00 | 7,560.00 | 7,900.00 | 7,023.69 | 71,091 |
| 2022-02-22 | 7,850.00 | 7,850.00 | 7,430.00 | 7,620.00 | 6,774.75 | 154,618 |
| 2022-02-21 | 8,120.00 | 8,160.00 | 7,800.00 | 7,910.00 | 7,032.58 | 88,891 |
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.