See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 351870.KQ stock page

Chai Communication Co.,LTD. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,320.002,320.002,130.002,165.002,165.0010,757
2026-10-202,310.002,315.002,055.002,190.002,190.0022,231
2026-10-192,180.002,185.002,115.002,115.002,115.006,088
2026-10-162,275.002,275.002,120.002,145.002,145.007,455
2026-10-152,265.002,320.002,180.002,180.002,180.004,637
2026-10-142,195.002,700.002,190.002,320.002,320.0021,947
2026-10-132,250.002,250.002,145.002,215.002,215.006,697
2026-10-122,580.002,580.002,215.002,265.002,265.0026,006
2026-10-082,395.002,650.002,355.002,650.002,650.0022,942
2026-10-072,430.002,620.002,245.002,375.002,375.0042,501
2026-10-062,215.002,225.002,080.002,170.002,170.0076,241
2026-10-022,275.002,275.002,170.002,170.002,170.0010,711
2026-10-012,205.002,260.002,180.002,220.002,220.002,319
2026-09-302,455.002,455.002,205.002,220.002,220.0019,975
2026-09-292,165.002,360.002,165.002,340.002,340.0010,543
2026-09-282,175.002,270.002,110.002,165.002,165.0017,614
2026-09-232,235.002,285.002,170.002,245.002,245.009,725
2026-09-222,255.002,255.002,225.002,235.002,235.002,381
2026-09-212,325.002,325.002,205.002,225.002,225.002,303
2026-09-182,315.002,350.002,265.002,290.002,290.004,710
2026-09-172,330.002,375.002,275.002,315.002,315.004,562
2026-09-162,465.002,470.002,315.002,330.002,330.0011,238
2026-09-152,365.002,500.002,250.002,485.002,485.007,538
2026-09-142,200.002,555.002,200.002,345.002,345.0043,643
2026-09-112,230.002,315.002,195.002,225.002,225.0018,128
2026-09-102,400.002,405.002,220.002,230.002,230.0037,312
2026-09-092,450.002,530.002,350.002,400.002,400.0018,638
2026-09-082,565.002,565.002,430.002,450.002,450.0011,236
2026-09-072,335.002,590.002,300.002,565.002,565.0037,478
2026-09-042,480.002,480.002,310.002,350.002,350.004,126
2026-09-032,450.002,575.002,370.002,420.002,420.0016,038
2026-09-022,685.002,685.002,450.002,450.002,450.0016,307
2026-09-012,685.002,685.002,510.002,570.002,570.0030,326
2026-08-312,625.002,695.002,475.002,685.002,685.0050,468
2026-08-282,380.002,685.002,300.002,655.002,655.00146,137
2026-08-272,460.002,460.002,255.002,380.002,380.00100,082
2026-08-262,750.003,015.002,350.002,460.002,460.00395,999
2026-08-252,180.002,715.002,105.002,715.002,715.00853,911
2026-08-242,140.002,185.002,045.002,090.002,090.0011,163
2026-08-212,060.002,180.001,933.002,140.002,140.0032,159
2026-08-202,170.002,170.001,950.002,040.002,040.0054,915
2026-08-192,360.002,585.002,015.002,095.002,095.00259,267
2026-08-181,800.002,350.001,782.002,350.002,350.00223,460
2026-08-141,811.001,859.001,803.001,808.001,808.002,092
2026-08-131,822.001,840.001,763.001,794.001,794.004,004
2026-08-121,802.001,840.001,780.001,816.001,816.006,655
2026-08-111,728.001,813.001,728.001,801.001,801.008,737
2026-08-101,674.001,735.001,674.001,728.001,728.003,566
2026-08-071,753.001,753.001,660.001,670.001,670.006,419
2026-08-061,711.001,812.001,711.001,753.001,753.006,185
2026-08-051,661.001,752.001,661.001,711.001,711.008,176
2026-08-041,634.001,721.001,634.001,654.001,654.005,213
2026-08-031,615.001,688.001,614.001,633.001,633.0012,117
2026-07-311,532.001,684.001,532.001,615.001,615.009,727
2026-07-301,648.001,665.001,573.001,625.001,625.005,685
2026-07-291,800.001,856.001,543.001,648.001,648.007,782
2026-07-281,763.001,849.001,663.001,800.001,800.0010,507
2026-07-271,796.001,796.001,727.001,746.001,746.008,619
2026-07-241,713.002,020.001,713.001,723.001,723.0035,121
2026-07-231,640.001,704.001,626.001,701.001,701.009,772
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.