Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,800.00 | 5,890.00 | 5,680.00 | 5,730.00 | 5,504.41 | 20,414 |
| 2025-04-23 | 5,750.00 | 5,760.00 | 5,660.00 | 5,710.00 | 5,485.20 | 6,314 |
| 2025-04-22 | 5,720.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,465.98 | 27,295 |
| 2025-04-21 | 5,670.00 | 5,670.00 | 5,620.00 | 5,660.00 | 5,437.17 | 9,317 |
| 2025-04-18 | 5,640.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,446.77 | 18,138 |
| 2025-04-17 | 5,680.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,369.92 | 21,640 |
| 2025-04-16 | 5,680.00 | 5,760.00 | 5,560.00 | 5,580.00 | 5,360.32 | 12,833 |
| 2025-04-15 | 5,750.00 | 5,790.00 | 5,640.00 | 5,680.00 | 5,456.38 | 7,487 |
| 2025-04-14 | 5,740.00 | 5,810.00 | 5,690.00 | 5,750.00 | 5,523.62 | 19,303 |
| 2025-04-11 | 5,570.00 | 5,820.00 | 5,360.00 | 5,790.00 | 5,562.05 | 57,078 |
| 2025-04-10 | 5,330.00 | 5,590.00 | 5,310.00 | 5,570.00 | 5,350.71 | 28,550 |
| 2025-04-09 | 5,410.00 | 5,410.00 | 5,160.00 | 5,160.00 | 4,956.85 | 23,328 |
| 2025-04-08 | 5,270.00 | 5,330.00 | 5,150.00 | 5,320.00 | 5,110.55 | 8,659 |
| 2025-04-07 | 5,510.00 | 5,510.00 | 5,150.00 | 5,150.00 | 4,947.24 | 58,239 |
| 2025-04-04 | 5,440.00 | 5,500.00 | 5,270.00 | 5,470.00 | 5,254.65 | 23,208 |
| 2025-04-03 | 5,340.00 | 5,430.00 | 5,210.00 | 5,340.00 | 5,129.76 | 15,183 |
| 2025-04-02 | 5,460.00 | 5,460.00 | 5,360.00 | 5,380.00 | 5,168.19 | 7,733 |
| 2025-04-01 | 5,370.00 | 5,480.00 | 5,340.00 | 5,460.00 | 5,245.04 | 10,126 |
| 2025-03-31 | 5,540.00 | 5,570.00 | 5,210.00 | 5,370.00 | 5,158.58 | 33,694 |
| 2025-03-28 | 5,620.00 | 5,620.00 | 5,490.00 | 5,510.00 | 5,293.07 | 18,270 |
| 2025-03-27 | 5,780.00 | 5,820.00 | 5,600.00 | 5,610.00 | 5,389.13 | 24,763 |
| 2025-03-26 | 5,720.00 | 5,900.00 | 5,640.00 | 5,770.00 | 5,542.83 | 20,021 |
| 2025-03-25 | 5,760.00 | 5,760.00 | 5,620.00 | 5,660.00 | 5,437.17 | 34,985 |
| 2025-03-24 | 5,780.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,475.59 | 8,460 |
| 2025-03-21 | 5,910.00 | 5,910.00 | 5,710.00 | 5,750.00 | 5,523.62 | 43,540 |
| 2025-03-20 | 5,940.00 | 5,970.00 | 5,860.00 | 5,870.00 | 5,638.90 | 33,222 |
| 2025-03-19 | 5,880.00 | 5,940.00 | 5,860.00 | 5,940.00 | 5,706.14 | 13,868 |
| 2025-03-18 | 5,800.00 | 5,920.00 | 5,800.00 | 5,890.00 | 5,658.11 | 24,758 |
| 2025-03-17 | 5,770.00 | 5,960.00 | 5,770.00 | 5,870.00 | 5,638.90 | 17,980 |
| 2025-03-14 | 5,810.00 | 5,830.00 | 5,710.00 | 5,830.00 | 5,600.47 | 9,003 |
| 2025-03-13 | 5,840.00 | 5,910.00 | 5,730.00 | 5,730.00 | 5,504.41 | 25,832 |
| 2025-03-12 | 5,780.00 | 5,980.00 | 5,710.00 | 5,850.00 | 5,619.69 | 22,657 |
| 2025-03-11 | 5,780.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,494.80 | 19,643 |
| 2025-03-10 | 5,730.00 | 5,890.00 | 5,730.00 | 5,800.00 | 5,571.65 | 5,890 |
| 2025-03-07 | 5,830.00 | 5,910.00 | 5,820.00 | 5,830.00 | 5,600.47 | 7,225 |
| 2025-03-06 | 5,940.00 | 6,070.00 | 5,820.00 | 5,860.00 | 5,629.29 | 17,040 |
| 2025-03-05 | 5,730.00 | 5,990.00 | 5,730.00 | 5,930.00 | 5,696.54 | 44,992 |
| 2025-03-04 | 5,700.00 | 5,930.00 | 5,700.00 | 5,770.00 | 5,542.83 | 15,643 |
| 2025-02-28 | 5,930.00 | 5,990.00 | 5,780.00 | 5,780.00 | 5,552.44 | 44,411 |
| 2025-02-27 | 5,920.00 | 6,050.00 | 5,870.00 | 5,940.00 | 5,706.14 | 17,966 |
| 2025-02-26 | 5,910.00 | 6,160.00 | 5,910.00 | 5,930.00 | 5,696.54 | 27,984 |
| 2025-02-25 | 5,900.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,667.72 | 9,151 |
| 2025-02-24 | 5,960.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,667.72 | 5,182 |
| 2025-02-21 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,667.72 | 32,669 |
| 2025-02-20 | 6,000.00 | 6,030.00 | 5,920.00 | 5,950.00 | 5,715.75 | 40,166 |
| 2025-02-19 | 5,900.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,754.17 | 12,675 |
| 2025-02-18 | 5,930.00 | 5,990.00 | 5,890.00 | 5,910.00 | 5,677.32 | 18,876 |
| 2025-02-17 | 5,800.00 | 5,950.00 | 5,710.00 | 5,940.00 | 5,706.14 | 49,642 |
| 2025-02-14 | 5,850.00 | 5,850.00 | 5,700.00 | 5,740.00 | 5,514.02 | 30,884 |
| 2025-02-13 | 5,790.00 | 5,830.00 | 5,640.00 | 5,710.00 | 5,485.20 | 41,987 |
| 2025-02-12 | 5,650.00 | 5,790.00 | 5,620.00 | 5,730.00 | 5,504.41 | 18,851 |
| 2025-02-11 | 5,700.00 | 5,750.00 | 5,590.00 | 5,650.00 | 5,427.56 | 33,344 |
| 2025-02-10 | 5,800.00 | 5,800.00 | 5,670.00 | 5,700.00 | 5,475.59 | 36,506 |
| 2025-02-07 | 5,970.00 | 5,970.00 | 5,800.00 | 5,810.00 | 5,581.26 | 27,976 |
| 2025-02-06 | 5,920.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,658.11 | 30,715 |
| 2025-02-05 | 5,980.00 | 6,030.00 | 5,900.00 | 5,940.00 | 5,706.14 | 15,098 |
| 2025-02-04 | 5,810.00 | 6,030.00 | 5,770.00 | 6,020.00 | 5,782.99 | 14,422 |
| 2025-02-03 | 5,900.00 | 5,960.00 | 5,740.00 | 5,760.00 | 5,533.23 | 44,276 |
| 2025-01-31 | 6,080.00 | 6,170.00 | 5,950.00 | 5,960.00 | 5,725.35 | 25,103 |
| 2025-01-24 | 6,010.00 | 6,170.00 | 6,010.00 | 6,060.00 | 5,821.42 | 11,499 |
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.