Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,000.00 | 8,150.00 | 7,940.00 | 8,100.00 | 7,201.50 | 23,087 |
| 2022-02-17 | 8,070.00 | 8,190.00 | 7,980.00 | 8,040.00 | 7,148.16 | 38,299 |
| 2022-02-16 | 8,030.00 | 8,180.00 | 7,950.00 | 7,990.00 | 7,103.70 | 44,732 |
| 2022-02-15 | 8,100.00 | 8,280.00 | 7,950.00 | 7,950.00 | 7,068.14 | 49,499 |
| 2022-02-14 | 8,310.00 | 8,470.00 | 8,100.00 | 8,180.00 | 7,272.63 | 112,696 |
| 2022-02-11 | 8,970.00 | 8,970.00 | 8,530.00 | 8,530.00 | 7,583.80 | 84,189 |
| 2022-02-10 | 9,500.00 | 9,510.00 | 8,970.00 | 8,990.00 | 7,992.78 | 80,371 |
| 2022-02-09 | 8,830.00 | 9,500.00 | 8,830.00 | 9,360.00 | 8,321.74 | 194,576 |
| 2022-02-08 | 9,230.00 | 9,240.00 | 8,550.00 | 8,850.00 | 7,868.31 | 45,420 |
| 2022-02-07 | 9,050.00 | 9,310.00 | 8,960.00 | 9,240.00 | 8,215.05 | 51,245 |
| 2022-02-04 | 9,320.00 | 9,320.00 | 9,010.00 | 9,140.00 | 8,126.14 | 49,735 |
| 2022-02-03 | 8,650.00 | 9,460.00 | 8,640.00 | 9,200.00 | 8,179.48 | 211,987 |
| 2022-01-28 | 8,260.00 | 8,830.00 | 7,950.00 | 8,570.00 | 7,619.37 | 157,981 |
| 2022-01-27 | 8,750.00 | 8,820.00 | 8,220.00 | 8,250.00 | 7,334.86 | 75,810 |
| 2022-01-26 | 8,570.00 | 8,970.00 | 8,500.00 | 8,760.00 | 7,788.29 | 63,255 |
| 2022-01-25 | 9,100.00 | 9,140.00 | 8,300.00 | 8,580.00 | 7,628.26 | 236,364 |
| 2022-01-24 | 9,500.00 | 9,500.00 | 8,900.00 | 9,020.00 | 8,019.45 | 226,176 |
| 2022-01-21 | 10,400.00 | 10,450.00 | 9,700.00 | 9,700.00 | 8,624.02 | 383,973 |
| 2022-01-20 | 11,300.00 | 11,300.00 | 9,630.00 | 10,600.00 | 9,424.19 | 1,350,856 |
| 2022-01-19 | 9,390.00 | 10,700.00 | 9,380.00 | 10,350.00 | 9,201.92 | 812,918 |
| 2022-01-18 | 10,300.00 | 10,350.00 | 9,000.00 | 9,390.00 | 8,348.41 | 358,559 |
| 2022-01-17 | 10,200.00 | 10,550.00 | 9,980.00 | 10,300.00 | 9,157.47 | 337,381 |
| 2022-01-14 | 9,370.00 | 10,100.00 | 9,370.00 | 9,870.00 | 8,775.16 | 452,739 |
| 2022-01-13 | 9,220.00 | 9,700.00 | 9,190.00 | 9,370.00 | 8,330.63 | 201,446 |
| 2022-01-12 | 9,060.00 | 9,220.00 | 8,990.00 | 9,220.00 | 8,197.27 | 97,720 |
| 2022-01-11 | 8,970.00 | 9,150.00 | 8,860.00 | 8,980.00 | 7,983.89 | 53,930 |
| 2022-01-10 | 9,120.00 | 9,130.00 | 8,900.00 | 8,970.00 | 7,975.00 | 65,741 |
| 2022-01-07 | 8,780.00 | 9,080.00 | 8,740.00 | 9,060.00 | 8,055.01 | 100,855 |
| 2022-01-06 | 8,820.00 | 9,000.00 | 8,680.00 | 8,850.00 | 7,868.31 | 84,349 |
| 2022-01-05 | 8,900.00 | 9,150.00 | 8,880.00 | 8,890.00 | 7,903.87 | 104,715 |
| 2022-01-04 | 8,750.00 | 8,880.00 | 8,710.00 | 8,880.00 | 7,894.98 | 57,951 |
| 2022-01-03 | 8,810.00 | 8,930.00 | 8,690.00 | 8,760.00 | 7,788.29 | 47,554 |
| 2021-12-30 | 8,890.00 | 8,940.00 | 8,760.00 | 8,770.00 | 7,797.18 | 49,144 |
| 2021-12-29 | 8,610.00 | 8,910.00 | 8,610.00 | 8,890.00 | 7,903.87 | 106,349 |
| 2021-12-28 | 8,680.00 | 8,740.00 | 8,550.00 | 8,700.00 | 7,646.04 | 53,225 |
| 2021-12-27 | 8,570.00 | 8,700.00 | 8,560.00 | 8,590.00 | 7,549.37 | 22,349 |
| 2021-12-24 | 8,500.00 | 8,590.00 | 8,460.00 | 8,570.00 | 7,531.79 | 38,176 |
| 2021-12-23 | 8,450.00 | 8,600.00 | 8,420.00 | 8,480.00 | 7,452.69 | 22,385 |
| 2021-12-22 | 8,410.00 | 8,460.00 | 8,350.00 | 8,460.00 | 7,435.11 | 26,072 |
| 2021-12-21 | 8,510.00 | 8,650.00 | 8,370.00 | 8,420.00 | 7,399.96 | 35,585 |
| 2021-12-20 | 8,490.00 | 8,780.00 | 8,490.00 | 8,580.00 | 7,540.58 | 70,200 |
| 2021-12-17 | 8,410.00 | 8,530.00 | 8,400.00 | 8,500.00 | 7,470.27 | 25,197 |
| 2021-12-16 | 8,410.00 | 8,460.00 | 8,360.00 | 8,430.00 | 7,408.75 | 23,032 |
| 2021-12-15 | 8,370.00 | 8,500.00 | 8,330.00 | 8,400.00 | 7,382.38 | 24,793 |
| 2021-12-14 | 8,420.00 | 8,560.00 | 8,400.00 | 8,420.00 | 7,399.96 | 29,805 |
| 2021-12-13 | 8,850.00 | 8,850.00 | 8,500.00 | 8,500.00 | 7,470.27 | 62,351 |
| 2021-12-10 | 8,550.00 | 8,950.00 | 8,350.00 | 8,630.00 | 7,584.52 | 200,835 |
| 2021-12-09 | 8,230.00 | 8,570.00 | 8,200.00 | 8,500.00 | 7,470.27 | 53,545 |
| 2021-12-08 | 8,240.00 | 8,290.00 | 8,100.00 | 8,230.00 | 7,232.98 | 29,444 |
| 2021-12-07 | 8,280.00 | 8,280.00 | 8,120.00 | 8,210.00 | 7,215.40 | 18,630 |
| 2021-12-06 | 8,250.00 | 8,270.00 | 8,110.00 | 8,250.00 | 7,250.56 | 13,331 |
| 2021-12-03 | 8,280.00 | 8,280.00 | 8,150.00 | 8,250.00 | 7,250.56 | 14,136 |
| 2021-12-02 | 8,120.00 | 8,200.00 | 7,920.00 | 8,150.00 | 7,162.67 | 30,716 |
| 2021-12-01 | 7,820.00 | 8,000.00 | 7,780.00 | 7,920.00 | 6,960.53 | 32,265 |
| 2021-11-30 | 8,190.00 | 8,490.00 | 7,920.00 | 7,920.00 | 6,960.53 | 53,080 |
| 2021-11-29 | 7,910.00 | 8,340.00 | 7,890.00 | 8,190.00 | 7,197.82 | 41,590 |
| 2021-11-26 | 8,490.00 | 8,600.00 | 8,140.00 | 8,140.00 | 7,153.88 | 41,358 |
| 2021-11-25 | 8,260.00 | 8,450.00 | 8,240.00 | 8,320.00 | 7,312.08 | 30,620 |
| 2021-11-24 | 8,440.00 | 8,490.00 | 8,320.00 | 8,330.00 | 7,320.86 | 25,600 |
| 2021-11-23 | 8,560.00 | 8,610.00 | 8,410.00 | 8,480.00 | 7,452.69 | 26,748 |
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.