Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,900.00 | 6,100.00 | 5,780.00 | 5,810.00 | 5,581.26 | 27,231 |
| 2025-07-23 | 5,860.00 | 5,860.00 | 5,750.00 | 5,850.00 | 5,619.69 | 11,110 |
| 2025-07-22 | 5,940.00 | 5,970.00 | 5,790.00 | 5,850.00 | 5,619.69 | 26,772 |
| 2025-07-21 | 5,810.00 | 6,150.00 | 5,810.00 | 5,940.00 | 5,706.14 | 68,690 |
| 2025-07-18 | 5,810.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,571.65 | 33,459 |
| 2025-07-17 | 5,880.00 | 5,880.00 | 5,740.00 | 5,810.00 | 5,581.26 | 15,379 |
| 2025-07-16 | 5,820.00 | 5,900.00 | 5,760.00 | 5,840.00 | 5,610.08 | 18,248 |
| 2025-07-15 | 5,980.00 | 5,980.00 | 5,780.00 | 5,880.00 | 5,648.50 | 43,390 |
| 2025-07-14 | 5,810.00 | 5,980.00 | 5,780.00 | 5,940.00 | 5,706.14 | 69,074 |
| 2025-07-11 | 5,840.00 | 5,840.00 | 5,730.00 | 5,790.00 | 5,562.05 | 34,829 |
| 2025-07-10 | 5,740.00 | 5,820.00 | 5,710.00 | 5,800.00 | 5,571.65 | 21,206 |
| 2025-07-09 | 5,610.00 | 5,830.00 | 5,610.00 | 5,750.00 | 5,523.62 | 59,480 |
| 2025-07-08 | 5,550.00 | 5,630.00 | 5,540.00 | 5,610.00 | 5,389.13 | 22,373 |
| 2025-07-07 | 5,540.00 | 5,570.00 | 5,520.00 | 5,550.00 | 5,331.50 | 15,025 |
| 2025-07-04 | 5,640.00 | 5,640.00 | 5,520.00 | 5,540.00 | 5,321.89 | 31,201 |
| 2025-07-03 | 5,560.00 | 5,650.00 | 5,520.00 | 5,640.00 | 5,417.95 | 50,252 |
| 2025-07-02 | 5,570.00 | 5,580.00 | 5,410.00 | 5,540.00 | 5,321.89 | 60,519 |
| 2025-07-01 | 5,550.00 | 5,670.00 | 5,540.00 | 5,570.00 | 5,350.71 | 34,270 |
| 2025-06-30 | 5,550.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,302.68 | 12,950 |
| 2025-06-27 | 5,610.00 | 5,640.00 | 5,490.00 | 5,540.00 | 5,321.89 | 19,250 |
| 2025-06-26 | 5,660.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,389.13 | 36,978 |
| 2025-06-25 | 5,650.00 | 5,730.00 | 5,610.00 | 5,660.00 | 5,437.17 | 28,116 |
| 2025-06-24 | 5,530.00 | 5,650.00 | 5,510.00 | 5,650.00 | 5,427.56 | 39,016 |
| 2025-06-23 | 5,510.00 | 5,640.00 | 5,430.00 | 5,510.00 | 5,293.07 | 79,900 |
| 2025-06-20 | 5,520.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,341.10 | 45,385 |
| 2025-06-19 | 5,490.00 | 5,540.00 | 5,460.00 | 5,520.00 | 5,302.68 | 9,404 |
| 2025-06-18 | 5,490.00 | 5,590.00 | 5,450.00 | 5,490.00 | 5,273.86 | 20,991 |
| 2025-06-17 | 5,540.00 | 5,600.00 | 5,430.00 | 5,490.00 | 5,273.86 | 45,335 |
| 2025-06-16 | 5,570.00 | 5,610.00 | 5,500.00 | 5,580.00 | 5,360.32 | 37,410 |
| 2025-06-13 | 5,720.00 | 5,720.00 | 5,560.00 | 5,570.00 | 5,350.71 | 72,340 |
| 2025-06-12 | 5,720.00 | 5,780.00 | 5,710.00 | 5,720.00 | 5,494.80 | 18,436 |
| 2025-06-11 | 5,790.00 | 5,820.00 | 5,700.00 | 5,720.00 | 5,494.80 | 30,678 |
| 2025-06-10 | 5,830.00 | 5,890.00 | 5,760.00 | 5,770.00 | 5,542.83 | 19,778 |
| 2025-06-09 | 5,730.00 | 5,870.00 | 5,730.00 | 5,840.00 | 5,610.08 | 40,102 |
| 2025-06-05 | 5,610.00 | 5,740.00 | 5,580.00 | 5,670.00 | 5,446.77 | 25,398 |
| 2025-06-04 | 5,520.00 | 5,620.00 | 5,460.00 | 5,610.00 | 5,389.13 | 41,407 |
| 2025-06-02 | 5,490.00 | 5,590.00 | 5,450.00 | 5,520.00 | 5,302.68 | 25,547 |
| 2025-05-30 | 5,540.00 | 5,590.00 | 5,460.00 | 5,500.00 | 5,283.46 | 15,890 |
| 2025-05-29 | 5,400.00 | 5,550.00 | 5,400.00 | 5,510.00 | 5,293.07 | 13,699 |
| 2025-05-28 | 5,430.00 | 5,490.00 | 5,370.00 | 5,410.00 | 5,197.01 | 25,191 |
| 2025-05-27 | 5,320.00 | 5,430.00 | 5,310.00 | 5,400.00 | 5,187.40 | 20,359 |
| 2025-05-26 | 5,320.00 | 5,420.00 | 5,290.00 | 5,310.00 | 5,100.94 | 69,430 |
| 2025-05-23 | 5,450.00 | 5,450.00 | 5,370.00 | 5,370.00 | 5,158.58 | 37,956 |
| 2025-05-22 | 5,520.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,273.86 | 15,720 |
| 2025-05-21 | 5,420.00 | 5,590.00 | 5,400.00 | 5,520.00 | 5,302.68 | 28,940 |
| 2025-05-20 | 5,470.00 | 5,500.00 | 5,350.00 | 5,460.00 | 5,245.04 | 50,055 |
| 2025-05-19 | 5,700.00 | 5,700.00 | 5,400.00 | 5,420.00 | 5,206.61 | 145,013 |
| 2025-05-16 | 5,970.00 | 6,020.00 | 5,490.00 | 5,700.00 | 5,475.59 | 411,354 |
| 2025-05-15 | 6,650.00 | 6,660.00 | 6,370.00 | 6,380.00 | 6,128.82 | 52,616 |
| 2025-05-14 | 6,440.00 | 6,700.00 | 6,440.00 | 6,580.00 | 6,320.94 | 94,217 |
| 2025-05-13 | 6,560.00 | 6,560.00 | 6,240.00 | 6,440.00 | 6,186.46 | 48,523 |
| 2025-05-12 | 6,600.00 | 6,610.00 | 6,390.00 | 6,450.00 | 6,196.06 | 65,360 |
| 2025-05-09 | 6,390.00 | 6,540.00 | 6,390.00 | 6,490.00 | 6,234.49 | 66,435 |
| 2025-05-08 | 6,300.00 | 6,440.00 | 6,230.00 | 6,390.00 | 6,138.43 | 86,611 |
| 2025-05-07 | 6,190.00 | 6,310.00 | 6,190.00 | 6,240.00 | 5,994.33 | 14,490 |
| 2025-05-02 | 6,090.00 | 6,310.00 | 6,090.00 | 6,190.00 | 5,946.30 | 15,216 |
| 2025-04-30 | 6,340.00 | 6,340.00 | 6,090.00 | 6,090.00 | 5,850.24 | 18,131 |
| 2025-04-29 | 6,380.00 | 6,380.00 | 6,190.00 | 6,260.00 | 6,013.54 | 13,235 |
| 2025-04-28 | 6,250.00 | 6,445.00 | 6,140.00 | 6,270.00 | 6,023.15 | 88,442 |
| 2025-04-25 | 5,790.00 | 6,260.00 | 5,790.00 | 6,120.00 | 5,879.06 | 135,483 |
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.