Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,710.00 | 5,050.00 | 4,680.00 | 4,855.00 | 4,855.00 | 117,511 |
| 2026-01-19 | 4,685.00 | 4,785.00 | 4,645.00 | 4,675.00 | 4,675.00 | 34,615 |
| 2026-01-16 | 4,810.00 | 4,810.00 | 4,700.00 | 4,720.00 | 4,720.00 | 27,995 |
| 2026-01-15 | 4,815.00 | 4,815.00 | 4,760.00 | 4,810.00 | 4,810.00 | 19,590 |
| 2026-01-14 | 4,805.00 | 4,820.00 | 4,755.00 | 4,815.00 | 4,815.00 | 14,068 |
| 2026-01-13 | 4,700.00 | 4,805.00 | 4,700.00 | 4,805.00 | 4,805.00 | 26,592 |
| 2026-01-12 | 4,790.00 | 4,810.00 | 4,720.00 | 4,720.00 | 4,720.00 | 45,936 |
| 2026-01-09 | 4,820.00 | 4,870.00 | 4,760.00 | 4,800.00 | 4,800.00 | 20,063 |
| 2026-01-08 | 5,160.00 | 5,160.00 | 4,700.00 | 4,820.00 | 4,820.00 | 45,016 |
| 2026-01-07 | 4,950.00 | 4,950.00 | 4,825.00 | 4,880.00 | 4,880.00 | 51,420 |
| 2026-01-06 | 4,965.00 | 4,980.00 | 4,925.00 | 4,950.00 | 4,950.00 | 16,481 |
| 2026-01-05 | 4,975.00 | 4,980.00 | 4,920.00 | 4,970.00 | 4,970.00 | 44,686 |
| 2026-01-02 | 5,050.00 | 5,070.00 | 4,940.00 | 4,970.00 | 4,970.00 | 22,978 |
| 2025-12-30 | 5,010.00 | 5,135.00 | 4,945.00 | 5,040.00 | 5,040.00 | 37,582 |
| 2025-12-29 | 5,050.00 | 5,050.00 | 4,975.00 | 5,000.00 | 5,000.00 | 33,683 |
| 2025-12-26 | 5,080.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,880.00 | 31,404 |
| 2025-12-24 | 5,080.00 | 5,110.00 | 4,995.00 | 5,050.00 | 4,851.18 | 37,157 |
| 2025-12-23 | 5,120.00 | 5,140.00 | 5,070.00 | 5,070.00 | 4,870.39 | 49,889 |
| 2025-12-22 | 5,180.00 | 5,180.00 | 5,010.00 | 5,120.00 | 4,918.43 | 104,150 |
| 2025-12-19 | 5,250.00 | 5,640.00 | 5,120.00 | 5,180.00 | 4,976.06 | 399,607 |
| 2025-12-18 | 5,060.00 | 5,980.00 | 5,020.00 | 5,230.00 | 5,024.09 | 1,528,620 |
| 2025-12-17 | 5,010.00 | 5,100.00 | 4,980.00 | 5,040.00 | 4,841.57 | 22,157 |
| 2025-12-16 | 5,120.00 | 5,350.00 | 4,985.00 | 5,010.00 | 4,812.76 | 63,697 |
| 2025-12-15 | 5,040.00 | 5,115.00 | 5,010.00 | 5,060.00 | 4,860.79 | 7,446 |
| 2025-12-12 | 4,985.00 | 5,090.00 | 4,985.00 | 5,040.00 | 4,841.57 | 20,009 |
| 2025-12-11 | 4,990.00 | 5,060.00 | 4,975.00 | 5,040.00 | 4,841.57 | 16,974 |
| 2025-12-10 | 5,000.00 | 5,020.00 | 4,960.00 | 4,975.00 | 4,779.13 | 16,989 |
| 2025-12-09 | 5,000.00 | 5,030.00 | 4,970.00 | 4,980.00 | 4,783.94 | 13,141 |
| 2025-12-08 | 5,050.00 | 5,110.00 | 5,000.00 | 5,020.00 | 4,822.36 | 18,856 |
| 2025-12-05 | 4,985.00 | 5,050.00 | 4,985.00 | 5,020.00 | 4,822.36 | 13,340 |
| 2025-12-04 | 5,040.00 | 5,080.00 | 4,980.00 | 4,985.00 | 4,788.74 | 11,675 |
| 2025-12-03 | 5,000.00 | 5,050.00 | 4,970.00 | 5,030.00 | 4,831.97 | 5,627 |
| 2025-12-02 | 4,930.00 | 4,990.00 | 4,910.00 | 4,965.00 | 4,769.53 | 9,551 |
| 2025-12-01 | 4,950.00 | 4,985.00 | 4,930.00 | 4,930.00 | 4,735.91 | 8,120 |
| 2025-11-28 | 4,955.00 | 4,970.00 | 4,905.00 | 4,950.00 | 4,755.12 | 33,911 |
| 2025-11-27 | 4,935.00 | 4,965.00 | 4,915.00 | 4,915.00 | 4,721.50 | 2,917 |
| 2025-11-26 | 4,880.00 | 4,940.00 | 4,865.00 | 4,935.00 | 4,740.71 | 11,107 |
| 2025-11-25 | 4,955.00 | 4,975.00 | 4,875.00 | 4,880.00 | 4,687.87 | 15,813 |
| 2025-11-24 | 4,970.00 | 5,030.00 | 4,945.00 | 4,950.00 | 4,755.12 | 11,047 |
| 2025-11-21 | 5,010.00 | 5,010.00 | 4,880.00 | 4,985.00 | 4,788.74 | 30,141 |
| 2025-11-20 | 4,945.00 | 5,080.00 | 4,930.00 | 5,010.00 | 4,812.76 | 17,948 |
| 2025-11-19 | 4,970.00 | 4,975.00 | 4,890.00 | 4,945.00 | 4,750.32 | 18,745 |
| 2025-11-18 | 5,050.00 | 5,060.00 | 4,905.00 | 4,970.00 | 4,774.33 | 35,089 |
| 2025-11-17 | 5,130.00 | 5,140.00 | 4,980.00 | 5,030.00 | 4,831.97 | 64,135 |
| 2025-11-14 | 5,140.00 | 5,180.00 | 5,090.00 | 5,130.00 | 4,928.03 | 17,113 |
| 2025-11-13 | 5,180.00 | 5,200.00 | 5,130.00 | 5,160.00 | 4,956.85 | 13,396 |
| 2025-11-12 | 5,060.00 | 5,220.00 | 5,050.00 | 5,180.00 | 4,976.06 | 36,264 |
| 2025-11-11 | 5,070.00 | 5,160.00 | 5,050.00 | 5,050.00 | 4,851.18 | 16,002 |
| 2025-11-10 | 5,050.00 | 5,160.00 | 5,000.00 | 5,070.00 | 4,870.39 | 20,237 |
| 2025-11-07 | 5,000.00 | 5,050.00 | 4,950.00 | 5,050.00 | 4,851.18 | 22,554 |
| 2025-11-06 | 5,000.00 | 5,050.00 | 4,965.00 | 5,050.00 | 4,851.18 | 21,560 |
| 2025-11-05 | 5,070.00 | 5,070.00 | 4,930.00 | 5,010.00 | 4,812.76 | 69,856 |
| 2025-11-04 | 5,060.00 | 5,120.00 | 5,000.00 | 5,070.00 | 4,870.39 | 43,544 |
| 2025-11-03 | 5,140.00 | 5,150.00 | 5,070.00 | 5,080.00 | 4,880.00 | 35,553 |
| 2025-10-31 | 5,230.00 | 5,240.00 | 5,140.00 | 5,140.00 | 4,937.64 | 44,813 |
| 2025-10-30 | 5,280.00 | 5,310.00 | 5,220.00 | 5,240.00 | 5,033.70 | 34,298 |
| 2025-10-29 | 5,330.00 | 5,330.00 | 5,250.00 | 5,280.00 | 5,072.13 | 38,153 |
| 2025-10-28 | 5,340.00 | 5,350.00 | 5,270.00 | 5,330.00 | 5,120.16 | 36,902 |
| 2025-10-27 | 5,350.00 | 5,370.00 | 5,290.00 | 5,340.00 | 5,129.76 | 26,952 |
| 2025-10-24 | 5,380.00 | 5,380.00 | 5,310.00 | 5,350.00 | 5,139.37 | 21,800 |
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.