Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,380.00 | 5,380.00 | 5,310.00 | 5,350.00 | 5,139.37 | 21,800 |
| 2025-10-23 | 5,340.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,158.58 | 20,670 |
| 2025-10-22 | 5,310.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,120.16 | 45,459 |
| 2025-10-21 | 5,320.00 | 5,350.00 | 5,290.00 | 5,310.00 | 5,100.94 | 26,993 |
| 2025-10-20 | 5,370.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,091.34 | 73,596 |
| 2025-10-17 | 5,420.00 | 5,420.00 | 5,350.00 | 5,370.00 | 5,158.58 | 12,986 |
| 2025-10-16 | 5,390.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,206.61 | 17,856 |
| 2025-10-15 | 5,320.00 | 5,390.00 | 5,300.00 | 5,380.00 | 5,168.19 | 22,404 |
| 2025-10-14 | 5,390.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,100.94 | 45,769 |
| 2025-10-13 | 5,300.00 | 5,430.00 | 5,230.00 | 5,400.00 | 5,187.40 | 30,047 |
| 2025-10-10 | 5,420.00 | 5,470.00 | 5,310.00 | 5,350.00 | 5,139.37 | 56,400 |
| 2025-10-02 | 5,440.00 | 5,500.00 | 5,410.00 | 5,440.00 | 5,225.83 | 21,206 |
| 2025-10-01 | 5,500.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,225.83 | 31,209 |
| 2025-09-30 | 5,520.00 | 5,540.00 | 5,480.00 | 5,480.00 | 5,264.25 | 8,094 |
| 2025-09-29 | 5,450.00 | 5,550.00 | 5,450.00 | 5,510.00 | 5,293.07 | 10,704 |
| 2025-09-26 | 5,550.00 | 5,550.00 | 5,440.00 | 5,450.00 | 5,235.43 | 24,427 |
| 2025-09-25 | 5,510.00 | 5,610.00 | 5,510.00 | 5,540.00 | 5,321.89 | 20,080 |
| 2025-09-24 | 5,600.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,331.50 | 14,914 |
| 2025-09-23 | 5,650.00 | 5,660.00 | 5,560.00 | 5,600.00 | 5,379.53 | 28,047 |
| 2025-09-22 | 5,680.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,427.56 | 35,564 |
| 2025-09-19 | 5,770.00 | 5,780.00 | 5,640.00 | 5,720.00 | 5,494.80 | 32,185 |
| 2025-09-18 | 5,770.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,542.83 | 26,790 |
| 2025-09-17 | 5,860.00 | 5,870.00 | 5,730.00 | 5,770.00 | 5,542.83 | 39,016 |
| 2025-09-16 | 6,000.00 | 6,000.00 | 5,790.00 | 5,870.00 | 5,638.90 | 54,707 |
| 2025-09-15 | 6,020.00 | 6,020.00 | 5,890.00 | 5,980.00 | 5,744.57 | 61,274 |
| 2025-09-12 | 6,200.00 | 6,250.00 | 6,000.00 | 6,020.00 | 5,782.99 | 64,788 |
| 2025-09-11 | 6,160.00 | 6,300.00 | 6,070.00 | 6,210.00 | 5,965.51 | 89,417 |
| 2025-09-10 | 6,010.00 | 6,240.00 | 5,950.00 | 6,170.00 | 5,927.09 | 155,378 |
| 2025-09-09 | 6,070.00 | 6,230.00 | 5,970.00 | 6,010.00 | 5,773.39 | 297,511 |
| 2025-09-08 | 5,620.00 | 6,440.00 | 5,620.00 | 6,040.00 | 5,802.20 | 430,680 |
| 2025-09-05 | 5,680.00 | 5,740.00 | 5,550.00 | 5,620.00 | 5,398.74 | 22,051 |
| 2025-09-04 | 5,750.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,427.56 | 40,242 |
| 2025-09-03 | 5,500.00 | 5,600.00 | 5,440.00 | 5,520.00 | 5,302.68 | 17,823 |
| 2025-09-02 | 5,490.00 | 5,590.00 | 5,480.00 | 5,500.00 | 5,283.46 | 17,914 |
| 2025-09-01 | 5,530.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,283.46 | 26,498 |
| 2025-08-29 | 5,520.00 | 5,700.00 | 5,520.00 | 5,600.00 | 5,379.53 | 25,642 |
| 2025-08-28 | 5,490.00 | 5,560.00 | 5,480.00 | 5,520.00 | 5,302.68 | 6,551 |
| 2025-08-27 | 5,530.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,273.86 | 21,413 |
| 2025-08-26 | 5,550.00 | 5,590.00 | 5,450.00 | 5,480.00 | 5,264.25 | 28,975 |
| 2025-08-25 | 5,550.00 | 5,670.00 | 5,420.00 | 5,550.00 | 5,331.50 | 24,023 |
| 2025-08-22 | 5,560.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,321.89 | 26,171 |
| 2025-08-21 | 5,600.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,331.50 | 34,924 |
| 2025-08-20 | 5,560.00 | 5,560.00 | 5,450.00 | 5,550.00 | 5,331.50 | 33,606 |
| 2025-08-19 | 5,660.00 | 5,710.00 | 5,540.00 | 5,560.00 | 5,341.10 | 38,770 |
| 2025-08-18 | 5,850.00 | 5,850.00 | 5,560.00 | 5,650.00 | 5,427.56 | 87,215 |
| 2025-08-14 | 5,910.00 | 5,940.00 | 5,840.00 | 5,920.00 | 5,686.93 | 14,625 |
| 2025-08-13 | 5,980.00 | 6,040.00 | 5,870.00 | 5,910.00 | 5,677.32 | 12,933 |
| 2025-08-12 | 6,000.00 | 6,110.00 | 5,970.00 | 6,010.00 | 5,773.39 | 23,914 |
| 2025-08-11 | 6,000.00 | 6,020.00 | 5,930.00 | 6,010.00 | 5,773.39 | 24,306 |
| 2025-08-08 | 6,040.00 | 6,150.00 | 5,690.00 | 6,010.00 | 5,773.39 | 53,352 |
| 2025-08-07 | 5,960.00 | 6,100.00 | 5,930.00 | 6,030.00 | 5,792.60 | 50,575 |
| 2025-08-06 | 5,970.00 | 6,030.00 | 5,950.00 | 5,950.00 | 5,715.75 | 13,956 |
| 2025-08-05 | 6,000.00 | 6,070.00 | 5,950.00 | 5,960.00 | 5,725.35 | 22,984 |
| 2025-08-04 | 5,780.00 | 6,110.00 | 5,730.00 | 6,000.00 | 5,763.78 | 35,786 |
| 2025-08-01 | 6,010.00 | 6,010.00 | 5,700.00 | 5,770.00 | 5,542.83 | 38,192 |
| 2025-07-31 | 5,960.00 | 6,200.00 | 5,950.00 | 6,010.00 | 5,773.39 | 58,920 |
| 2025-07-30 | 5,940.00 | 6,050.00 | 5,910.00 | 5,960.00 | 5,725.35 | 49,583 |
| 2025-07-29 | 5,950.00 | 5,970.00 | 5,820.00 | 5,940.00 | 5,706.14 | 20,872 |
| 2025-07-28 | 5,950.00 | 6,060.00 | 5,890.00 | 5,940.00 | 5,706.14 | 47,871 |
| 2025-07-25 | 5,900.00 | 6,030.00 | 5,820.00 | 5,940.00 | 5,706.14 | 83,103 |
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.