Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,230.00 | 6,230.00 | 6,030.00 | 6,040.00 | 5,802.20 | 35,906 |
| 2025-01-22 | 6,310.00 | 6,320.00 | 6,110.00 | 6,260.00 | 6,013.54 | 26,560 |
| 2025-01-21 | 6,050.00 | 6,350.00 | 6,020.00 | 6,320.00 | 6,071.18 | 53,750 |
| 2025-01-20 | 6,120.00 | 6,260.00 | 6,020.00 | 6,050.00 | 5,811.81 | 19,549 |
| 2025-01-17 | 6,130.00 | 6,150.00 | 6,000.00 | 6,110.00 | 5,869.45 | 24,813 |
| 2025-01-16 | 6,180.00 | 6,360.00 | 6,080.00 | 6,130.00 | 5,888.66 | 24,819 |
| 2025-01-15 | 5,980.00 | 6,390.00 | 5,930.00 | 6,190.00 | 5,946.30 | 109,872 |
| 2025-01-14 | 5,810.00 | 6,050.00 | 5,810.00 | 5,990.00 | 5,754.17 | 29,773 |
| 2025-01-13 | 5,940.00 | 5,940.00 | 5,820.00 | 5,850.00 | 5,619.69 | 18,374 |
| 2025-01-10 | 5,910.00 | 6,020.00 | 5,810.00 | 5,970.00 | 5,734.96 | 16,534 |
| 2025-01-09 | 6,140.00 | 6,140.00 | 5,860.00 | 5,910.00 | 5,677.32 | 22,629 |
| 2025-01-08 | 5,830.00 | 6,110.00 | 5,830.00 | 6,020.00 | 5,782.99 | 31,085 |
| 2025-01-07 | 5,900.00 | 5,990.00 | 5,800.00 | 5,870.00 | 5,638.90 | 32,695 |
| 2025-01-06 | 5,890.00 | 5,910.00 | 5,800.00 | 5,880.00 | 5,648.50 | 34,556 |
| 2025-01-03 | 5,880.00 | 6,040.00 | 5,830.00 | 5,890.00 | 5,658.11 | 24,826 |
| 2025-01-02 | 5,930.00 | 6,240.00 | 5,880.00 | 5,880.00 | 5,648.50 | 28,183 |
| 2024-12-30 | 6,000.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,725.35 | 14,293 |
| 2024-12-27 | 6,200.00 | 6,200.00 | 5,810.00 | 6,020.00 | 5,782.99 | 14,672 |
| 2024-12-26 | 6,300.00 | 6,300.00 | 6,140.00 | 6,200.00 | 5,763.78 | 14,970 |
| 2024-12-24 | 6,300.00 | 6,300.00 | 6,090.00 | 6,200.00 | 5,763.78 | 20,572 |
| 2024-12-23 | 6,240.00 | 6,260.00 | 6,050.00 | 6,200.00 | 5,763.78 | 40,067 |
| 2024-12-20 | 6,030.00 | 6,240.00 | 6,000.00 | 6,120.00 | 5,689.41 | 24,757 |
| 2024-12-19 | 5,950.00 | 6,270.00 | 5,950.00 | 6,100.00 | 5,670.82 | 49,387 |
| 2024-12-18 | 5,800.00 | 6,280.00 | 5,760.00 | 5,950.00 | 5,531.37 | 65,117 |
| 2024-12-17 | 5,750.00 | 5,880.00 | 5,710.00 | 5,760.00 | 5,354.74 | 26,011 |
| 2024-12-16 | 5,400.00 | 5,780.00 | 5,400.00 | 5,750.00 | 5,345.44 | 76,542 |
| 2024-12-13 | 5,410.00 | 5,410.00 | 5,260.00 | 5,350.00 | 4,973.58 | 13,290 |
| 2024-12-12 | 5,550.00 | 5,550.00 | 5,300.00 | 5,330.00 | 4,954.99 | 30,461 |
| 2024-12-11 | 5,190.00 | 5,480.00 | 5,190.00 | 5,460.00 | 5,075.84 | 16,995 |
| 2024-12-10 | 5,080.00 | 5,220.00 | 5,070.00 | 5,190.00 | 4,824.84 | 33,374 |
| 2024-12-09 | 5,300.00 | 5,300.00 | 4,965.00 | 4,995.00 | 4,643.56 | 79,310 |
| 2024-12-06 | 5,350.00 | 5,480.00 | 5,020.00 | 5,300.00 | 4,927.10 | 77,045 |
| 2024-12-05 | 5,590.00 | 5,640.00 | 5,000.00 | 5,390.00 | 5,010.77 | 162,462 |
| 2024-12-04 | 5,630.00 | 5,790.00 | 5,580.00 | 5,590.00 | 5,196.70 | 34,728 |
| 2024-12-03 | 5,740.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,391.92 | 11,488 |
| 2024-12-02 | 5,750.00 | 5,840.00 | 5,670.00 | 5,700.00 | 5,298.96 | 26,544 |
| 2024-11-29 | 5,800.00 | 5,890.00 | 5,720.00 | 5,840.00 | 5,429.11 | 27,051 |
| 2024-11-28 | 5,910.00 | 5,910.00 | 5,800.00 | 5,810.00 | 5,401.22 | 4,914 |
| 2024-11-27 | 5,920.00 | 5,920.00 | 5,810.00 | 5,840.00 | 5,429.11 | 13,731 |
| 2024-11-26 | 6,040.00 | 6,040.00 | 5,840.00 | 5,880.00 | 5,466.29 | 18,107 |
| 2024-11-25 | 5,940.00 | 6,090.00 | 5,820.00 | 5,930.00 | 5,512.78 | 29,393 |
| 2024-11-22 | 5,850.00 | 6,000.00 | 5,740.00 | 5,810.00 | 5,401.22 | 14,734 |
| 2024-11-21 | 5,790.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,336.14 | 19,745 |
| 2024-11-20 | 5,870.00 | 5,970.00 | 5,700.00 | 5,730.00 | 5,326.85 | 39,867 |
| 2024-11-19 | 5,810.00 | 5,940.00 | 5,730.00 | 5,800.00 | 5,391.92 | 24,882 |
| 2024-11-18 | 5,860.00 | 6,150.00 | 5,810.00 | 5,810.00 | 5,401.22 | 30,573 |
| 2024-11-15 | 5,860.00 | 6,030.00 | 5,640.00 | 5,890.00 | 5,475.59 | 48,410 |
| 2024-11-14 | 6,500.00 | 6,630.00 | 5,670.00 | 5,860.00 | 5,447.70 | 82,705 |
| 2024-11-13 | 6,350.00 | 6,490.00 | 6,250.00 | 6,400.00 | 5,949.71 | 17,603 |
| 2024-11-12 | 6,410.00 | 6,490.00 | 6,260.00 | 6,370.00 | 5,921.82 | 25,031 |
| 2024-11-11 | 6,470.00 | 6,670.00 | 6,350.00 | 6,410.00 | 5,959.00 | 34,306 |
| 2024-11-08 | 6,570.00 | 6,700.00 | 6,470.00 | 6,470.00 | 6,014.78 | 15,571 |
| 2024-11-07 | 6,400.00 | 6,680.00 | 6,320.00 | 6,630.00 | 6,163.53 | 43,698 |
| 2024-11-06 | 6,390.00 | 6,420.00 | 6,280.00 | 6,380.00 | 5,931.12 | 29,220 |
| 2024-11-05 | 6,250.00 | 6,450.00 | 6,230.00 | 6,390.00 | 5,940.41 | 39,660 |
| 2024-11-04 | 6,170.00 | 6,250.00 | 5,850.00 | 6,140.00 | 5,708.00 | 7,715 |
| 2024-11-01 | 6,200.00 | 6,250.00 | 6,060.00 | 6,190.00 | 5,754.48 | 7,303 |
| 2024-10-31 | 6,040.00 | 6,200.00 | 5,960.00 | 6,200.00 | 5,763.78 | 10,231 |
| 2024-10-30 | 6,060.00 | 6,150.00 | 5,980.00 | 6,040.00 | 5,615.04 | 14,176 |
| 2024-10-29 | 6,080.00 | 6,130.00 | 5,980.00 | 6,060.00 | 5,633.63 | 11,775 |
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.