Cho Kwang Pain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,150.00 | 6,150.00 | 6,020.00 | 6,080.00 | 5,652.22 | 2,677 |
| 2024-10-25 | 6,290.00 | 6,400.00 | 5,910.00 | 6,030.00 | 5,605.74 | 25,866 |
| 2024-10-24 | 6,150.00 | 6,400.00 | 6,080.00 | 6,080.00 | 5,652.22 | 12,782 |
| 2024-10-23 | 6,180.00 | 6,270.00 | 6,110.00 | 6,160.00 | 5,726.59 | 11,204 |
| 2024-10-22 | 6,260.00 | 6,260.00 | 6,130.00 | 6,130.00 | 5,698.70 | 15,404 |
| 2024-10-21 | 6,210.00 | 6,400.00 | 6,190.00 | 6,190.00 | 5,754.48 | 9,192 |
| 2024-10-18 | 6,290.00 | 6,340.00 | 6,210.00 | 6,220.00 | 5,782.37 | 18,526 |
| 2024-10-17 | 6,390.00 | 6,390.00 | 6,280.00 | 6,340.00 | 5,893.93 | 11,618 |
| 2024-10-16 | 6,500.00 | 6,500.00 | 6,350.00 | 6,360.00 | 5,912.52 | 11,726 |
| 2024-10-15 | 6,470.00 | 6,710.00 | 6,400.00 | 6,460.00 | 6,005.49 | 16,716 |
| 2024-10-14 | 6,350.00 | 6,550.00 | 6,350.00 | 6,470.00 | 6,014.78 | 21,931 |
| 2024-10-11 | 6,560.00 | 6,560.00 | 6,360.00 | 6,410.00 | 5,959.00 | 32,844 |
| 2024-10-10 | 6,560.00 | 6,580.00 | 6,320.00 | 6,450.00 | 5,996.19 | 9,312 |
| 2024-10-08 | 6,480.00 | 6,510.00 | 6,380.00 | 6,380.00 | 5,931.12 | 16,874 |
| 2024-10-07 | 6,490.00 | 6,590.00 | 6,410.00 | 6,480.00 | 6,024.08 | 16,813 |
| 2024-10-04 | 6,540.00 | 6,540.00 | 6,370.00 | 6,490.00 | 6,033.38 | 28,301 |
| 2024-10-02 | 6,610.00 | 6,740.00 | 6,510.00 | 6,540.00 | 6,079.86 | 6,514 |
| 2024-09-30 | 6,940.00 | 6,940.00 | 6,610.00 | 6,670.00 | 6,200.71 | 15,669 |
| 2024-09-27 | 6,770.00 | 6,840.00 | 6,600.00 | 6,740.00 | 6,265.79 | 23,273 |
| 2024-09-26 | 6,630.00 | 6,860.00 | 6,580.00 | 6,770.00 | 6,293.68 | 12,886 |
| 2024-09-25 | 6,680.00 | 6,990.00 | 6,550.00 | 6,610.00 | 6,144.93 | 24,728 |
| 2024-09-24 | 6,770.00 | 6,870.00 | 6,650.00 | 6,770.00 | 6,293.68 | 24,307 |
| 2024-09-23 | 6,600.00 | 6,920.00 | 6,530.00 | 6,800.00 | 6,321.56 | 32,892 |
| 2024-09-20 | 6,510.00 | 6,640.00 | 6,490.00 | 6,550.00 | 6,089.15 | 28,924 |
| 2024-09-19 | 6,610.00 | 6,610.00 | 6,410.00 | 6,500.00 | 6,042.67 | 15,495 |
| 2024-09-13 | 6,650.00 | 6,650.00 | 6,460.00 | 6,610.00 | 6,144.93 | 17,356 |
| 2024-09-12 | 6,570.00 | 6,590.00 | 6,380.00 | 6,550.00 | 6,089.15 | 14,835 |
| 2024-09-11 | 6,320.00 | 6,510.00 | 6,320.00 | 6,360.00 | 5,912.52 | 13,963 |
| 2024-09-10 | 6,350.00 | 6,500.00 | 6,320.00 | 6,320.00 | 5,875.34 | 22,650 |
| 2024-09-09 | 6,310.00 | 6,450.00 | 6,150.00 | 6,430.00 | 5,977.60 | 36,175 |
| 2024-09-06 | 6,300.00 | 6,580.00 | 6,170.00 | 6,370.00 | 5,921.82 | 33,075 |
| 2024-09-05 | 6,530.00 | 6,910.00 | 6,220.00 | 6,230.00 | 5,791.67 | 103,927 |
| 2024-09-04 | 6,680.00 | 6,680.00 | 6,380.00 | 6,520.00 | 6,061.26 | 76,935 |
| 2024-09-03 | 6,840.00 | 6,930.00 | 6,720.00 | 6,760.00 | 6,284.38 | 22,734 |
| 2024-09-02 | 7,040.00 | 7,040.00 | 6,780.00 | 6,810.00 | 6,330.86 | 32,546 |
| 2024-08-30 | 6,980.00 | 7,130.00 | 6,830.00 | 7,040.00 | 6,544.68 | 46,913 |
| 2024-08-29 | 6,600.00 | 6,880.00 | 6,490.00 | 6,880.00 | 6,395.94 | 42,827 |
| 2024-08-28 | 6,950.00 | 6,950.00 | 6,610.00 | 6,620.00 | 6,154.23 | 39,575 |
| 2024-08-27 | 6,790.00 | 6,880.00 | 6,670.00 | 6,880.00 | 6,395.94 | 23,175 |
| 2024-08-26 | 6,810.00 | 6,870.00 | 6,700.00 | 6,800.00 | 6,321.56 | 24,367 |
| 2024-08-23 | 7,170.00 | 7,170.00 | 6,780.00 | 6,870.00 | 6,386.64 | 69,264 |
| 2024-08-22 | 7,030.00 | 7,140.00 | 6,930.00 | 7,080.00 | 6,581.86 | 49,248 |
| 2024-08-21 | 7,100.00 | 7,210.00 | 6,940.00 | 6,960.00 | 6,470.31 | 58,449 |
| 2024-08-20 | 7,240.00 | 7,240.00 | 6,940.00 | 7,210.00 | 6,702.72 | 41,904 |
| 2024-08-19 | 7,200.00 | 7,220.00 | 6,860.00 | 7,050.00 | 6,553.98 | 80,925 |
| 2024-08-16 | 7,810.00 | 7,880.00 | 7,180.00 | 7,200.00 | 6,693.42 | 156,114 |
| 2024-08-14 | 7,490.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,158.24 | 31,943 |
| 2024-08-13 | 7,700.00 | 7,700.00 | 7,400.00 | 7,480.00 | 6,953.72 | 24,026 |
| 2024-08-12 | 7,740.00 | 7,740.00 | 7,430.00 | 7,700.00 | 7,158.24 | 25,997 |
| 2024-08-09 | 7,350.00 | 7,720.00 | 7,350.00 | 7,570.00 | 7,037.39 | 25,596 |
| 2024-08-08 | 7,490.00 | 7,490.00 | 7,290.00 | 7,350.00 | 6,832.87 | 15,010 |
| 2024-08-07 | 7,300.00 | 7,480.00 | 7,240.00 | 7,390.00 | 6,870.05 | 41,658 |
| 2024-08-06 | 7,010.00 | 7,330.00 | 6,980.00 | 7,300.00 | 6,786.39 | 79,043 |
| 2024-08-05 | 7,480.00 | 7,480.00 | 6,210.00 | 6,800.00 | 6,321.56 | 113,293 |
| 2024-08-02 | 7,700.00 | 7,960.00 | 7,440.00 | 7,480.00 | 6,953.72 | 81,841 |
| 2024-08-01 | 7,910.00 | 8,100.00 | 7,840.00 | 7,960.00 | 7,399.95 | 92,031 |
| 2024-07-31 | 7,680.00 | 8,020.00 | 7,570.00 | 7,910.00 | 7,353.47 | 72,687 |
| 2024-07-30 | 7,910.00 | 7,910.00 | 7,560.00 | 7,680.00 | 7,139.65 | 59,990 |
| 2024-07-29 | 7,750.00 | 8,070.00 | 7,750.00 | 7,910.00 | 7,353.47 | 115,437 |
| 2024-07-26 | 7,580.00 | 8,000.00 | 7,480.00 | 7,700.00 | 7,158.24 | 165,167 |
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.