Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,210.00 | 8,610.00 | 8,210.00 | 8,580.00 | 7,540.58 | 71,453 |
| 2021-11-19 | 8,200.00 | 8,300.00 | 8,150.00 | 8,230.00 | 7,232.98 | 30,972 |
| 2021-11-18 | 8,200.00 | 8,330.00 | 8,040.00 | 8,210.00 | 7,215.40 | 48,867 |
| 2021-11-17 | 8,550.00 | 8,550.00 | 8,200.00 | 8,300.00 | 7,294.50 | 68,509 |
| 2021-11-16 | 8,800.00 | 8,800.00 | 8,500.00 | 8,550.00 | 7,514.21 | 81,399 |
| 2021-11-15 | 8,740.00 | 8,900.00 | 8,720.00 | 8,800.00 | 7,733.93 | 94,131 |
| 2021-11-12 | 8,550.00 | 8,790.00 | 8,400.00 | 8,740.00 | 7,681.19 | 78,332 |
| 2021-11-11 | 8,610.00 | 8,640.00 | 8,290.00 | 8,550.00 | 7,514.21 | 109,134 |
| 2021-11-10 | 8,780.00 | 8,780.00 | 8,510.00 | 8,610.00 | 7,566.94 | 105,454 |
| 2021-11-09 | 9,320.00 | 9,320.00 | 8,770.00 | 8,860.00 | 7,786.66 | 536,157 |
| 2021-11-08 | 8,330.00 | 8,830.00 | 8,270.00 | 8,800.00 | 7,733.93 | 388,994 |
| 2021-11-05 | 8,330.00 | 8,490.00 | 8,290.00 | 8,390.00 | 7,373.60 | 49,887 |
| 2021-11-04 | 8,270.00 | 8,420.00 | 8,250.00 | 8,320.00 | 7,312.08 | 37,074 |
| 2021-11-03 | 8,330.00 | 8,330.00 | 8,170.00 | 8,270.00 | 7,268.13 | 28,461 |
| 2021-11-02 | 8,270.00 | 8,380.00 | 8,240.00 | 8,300.00 | 7,294.50 | 26,567 |
| 2021-11-01 | 8,530.00 | 8,530.00 | 8,190.00 | 8,240.00 | 7,241.77 | 53,438 |
| 2021-10-29 | 8,550.00 | 8,550.00 | 8,340.00 | 8,390.00 | 7,373.60 | 88,901 |
| 2021-10-28 | 8,350.00 | 8,540.00 | 8,280.00 | 8,490.00 | 7,461.48 | 137,178 |
| 2021-10-27 | 8,150.00 | 8,290.00 | 8,150.00 | 8,280.00 | 7,276.92 | 21,198 |
| 2021-10-26 | 8,310.00 | 8,310.00 | 8,180.00 | 8,210.00 | 7,215.40 | 21,728 |
| 2021-10-25 | 8,030.00 | 8,270.00 | 8,030.00 | 8,240.00 | 7,241.77 | 38,348 |
| 2021-10-22 | 8,300.00 | 8,300.00 | 8,030.00 | 8,070.00 | 7,092.36 | 25,177 |
| 2021-10-21 | 8,140.00 | 8,250.00 | 8,070.00 | 8,120.00 | 7,136.30 | 17,074 |
| 2021-10-20 | 8,220.00 | 8,310.00 | 8,140.00 | 8,140.00 | 7,153.88 | 24,789 |
| 2021-10-19 | 8,520.00 | 8,520.00 | 8,150.00 | 8,260.00 | 7,259.34 | 48,537 |
| 2021-10-18 | 8,110.00 | 8,430.00 | 8,080.00 | 8,370.00 | 7,356.02 | 82,581 |
| 2021-10-15 | 7,790.00 | 8,190.00 | 7,720.00 | 8,030.00 | 7,057.21 | 74,145 |
| 2021-10-14 | 7,520.00 | 7,700.00 | 7,500.00 | 7,670.00 | 6,740.82 | 23,970 |
← NewerPage 21 of 21 · 1,228 trading days
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.