Chai Communication Co.,LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,640.00 | 1,704.00 | 1,626.00 | 1,701.00 | 1,701.00 | 9,772 |
| 2026-07-22 | 1,596.00 | 1,892.00 | 1,553.00 | 1,610.00 | 1,610.00 | 92,000 |
| 2026-07-21 | 1,501.00 | 1,649.00 | 1,501.00 | 1,608.00 | 1,608.00 | 24,187 |
| 2026-07-20 | 1,768.00 | 1,894.00 | 1,505.00 | 1,575.00 | 1,575.00 | 17,011 |
| 2026-07-16 | 1,780.00 | 1,780.00 | 1,707.00 | 1,768.00 | 1,768.00 | 7,565 |
| 2026-07-15 | 1,798.00 | 1,799.00 | 1,765.00 | 1,780.00 | 1,780.00 | 3,546 |
| 2026-07-14 | 1,796.00 | 1,828.00 | 1,716.00 | 1,756.00 | 1,756.00 | 16,348 |
| 2026-07-13 | 1,826.00 | 1,851.00 | 1,795.00 | 1,796.00 | 1,796.00 | 4,601 |
| 2026-07-10 | 1,772.00 | 1,859.00 | 1,770.00 | 1,826.00 | 1,826.00 | 7,457 |
| 2026-07-09 | 1,894.00 | 1,904.00 | 1,819.00 | 1,865.00 | 1,865.00 | 1,623 |
| 2026-07-08 | 1,938.00 | 1,958.00 | 1,847.00 | 1,894.00 | 1,894.00 | 11,463 |
| 2026-07-07 | 1,914.00 | 1,954.00 | 1,833.00 | 1,938.00 | 1,938.00 | 2,181 |
| 2026-07-06 | 1,810.00 | 1,940.00 | 1,810.00 | 1,929.00 | 1,929.00 | 16,248 |
| 2026-07-03 | 1,847.00 | 1,861.00 | 1,761.00 | 1,809.00 | 1,809.00 | 14,754 |
| 2026-07-02 | 1,924.00 | 1,958.00 | 1,847.00 | 1,847.00 | 1,847.00 | 11,127 |
| 2026-07-01 | 1,960.00 | 1,960.00 | 1,897.00 | 1,924.00 | 1,924.00 | 3,667 |
| 2026-06-30 | 1,780.00 | 1,960.00 | 1,780.00 | 1,897.00 | 1,897.00 | 9,878 |
| 2026-06-29 | 1,716.00 | 1,848.00 | 1,716.00 | 1,848.00 | 1,848.00 | 9,962 |
| 2026-06-26 | 1,902.00 | 2,000.00 | 1,716.00 | 1,716.00 | 1,716.00 | 27,725 |
| 2026-06-25 | 2,130.00 | 2,215.00 | 1,971.00 | 2,000.00 | 2,000.00 | 7,451 |
| 2026-06-24 | 2,035.00 | 2,180.00 | 1,974.00 | 2,130.00 | 2,130.00 | 25,729 |
| 2026-06-23 | 2,435.00 | 2,435.00 | 2,050.00 | 2,050.00 | 2,050.00 | 17,066 |
| 2026-06-22 | 2,350.00 | 2,445.00 | 2,250.00 | 2,340.00 | 2,340.00 | 20,087 |
| 2026-06-19 | 2,440.00 | 2,580.00 | 2,350.00 | 2,350.00 | 2,350.00 | 20,391 |
| 2026-06-18 | 2,640.00 | 2,685.00 | 2,440.00 | 2,440.00 | 2,440.00 | 55,757 |
| 2026-06-17 | 2,750.00 | 3,445.00 | 2,695.00 | 2,700.00 | 2,700.00 | 1,027,858 |
| 2026-06-16 | 2,680.00 | 2,815.00 | 2,645.00 | 2,650.00 | 2,650.00 | 9,807 |
| 2026-06-15 | 2,625.00 | 2,790.00 | 2,620.00 | 2,680.00 | 2,680.00 | 6,281 |
| 2026-06-12 | 2,675.00 | 2,745.00 | 2,615.00 | 2,620.00 | 2,620.00 | 5,152 |
| 2026-06-11 | 2,655.00 | 2,720.00 | 2,500.00 | 2,695.00 | 2,695.00 | 4,594 |
| 2026-06-10 | 2,725.00 | 2,730.00 | 2,600.00 | 2,655.00 | 2,655.00 | 3,875 |
| 2026-06-09 | 2,305.00 | 2,600.00 | 2,305.00 | 2,600.00 | 2,600.00 | 16,179 |
| 2026-06-08 | 2,615.00 | 2,625.00 | 2,490.00 | 2,490.00 | 2,490.00 | 7,330 |
| 2026-06-05 | 2,725.00 | 2,850.00 | 2,590.00 | 2,635.00 | 2,635.00 | 4,076 |
| 2026-06-04 | 2,735.00 | 2,765.00 | 2,570.00 | 2,725.00 | 2,725.00 | 9,726 |
| 2026-06-02 | 2,670.00 | 2,760.00 | 2,485.00 | 2,735.00 | 2,735.00 | 23,129 |
| 2026-06-01 | 2,935.00 | 2,995.00 | 2,655.00 | 2,670.00 | 2,670.00 | 21,066 |
| 2026-05-29 | 2,840.00 | 3,105.00 | 2,840.00 | 2,935.00 | 2,935.00 | 16,349 |
| 2026-05-28 | 3,020.00 | 3,115.00 | 2,800.00 | 2,840.00 | 2,840.00 | 27,774 |
| 2026-05-27 | 3,275.00 | 3,275.00 | 3,000.00 | 3,020.00 | 3,020.00 | 19,541 |
| 2026-05-26 | 3,295.00 | 3,400.00 | 3,240.00 | 3,275.00 | 3,275.00 | 11,316 |
| 2026-05-22 | 3,185.00 | 3,320.00 | 3,185.00 | 3,295.00 | 3,295.00 | 18,922 |
| 2026-05-21 | 3,310.00 | 3,320.00 | 3,165.00 | 3,165.00 | 3,165.00 | 19,468 |
| 2026-05-20 | 3,430.00 | 3,525.00 | 3,215.00 | 3,215.00 | 3,215.00 | 11,384 |
| 2026-05-19 | 3,465.00 | 3,560.00 | 3,395.00 | 3,425.00 | 3,425.00 | 15,435 |
| 2026-05-18 | 3,670.00 | 3,735.00 | 3,380.00 | 3,450.00 | 3,450.00 | 32,278 |
| 2026-05-15 | 3,940.00 | 4,080.00 | 3,695.00 | 3,855.00 | 3,855.00 | 27,402 |
| 2026-05-14 | 3,950.00 | 4,085.00 | 3,795.00 | 4,000.00 | 4,000.00 | 13,350 |
| 2026-05-13 | 4,015.00 | 4,015.00 | 3,860.00 | 3,930.00 | 3,930.00 | 5,026 |
| 2026-05-12 | 4,025.00 | 4,080.00 | 3,865.00 | 4,010.00 | 4,010.00 | 6,437 |
| 2026-05-11 | 4,040.00 | 4,065.00 | 3,960.00 | 3,985.00 | 3,985.00 | 6,593 |
| 2026-05-08 | 4,055.00 | 4,135.00 | 4,015.00 | 4,040.00 | 4,040.00 | 5,141 |
| 2026-05-07 | 4,100.00 | 4,100.00 | 4,015.00 | 4,055.00 | 4,055.00 | 4,856 |
| 2026-05-06 | 4,155.00 | 4,185.00 | 4,035.00 | 4,075.00 | 4,075.00 | 13,522 |
| 2026-05-04 | 4,160.00 | 4,250.00 | 4,075.00 | 4,185.00 | 4,185.00 | 8,465 |
| 2026-04-30 | 4,210.00 | 4,210.00 | 4,155.00 | 4,160.00 | 4,160.00 | 2,324 |
| 2026-04-29 | 4,130.00 | 4,200.00 | 4,115.00 | 4,195.00 | 4,195.00 | 4,596 |
| 2026-04-28 | 4,095.00 | 4,220.00 | 4,095.00 | 4,220.00 | 4,220.00 | 14,924 |
| 2026-04-27 | 4,150.00 | 4,150.00 | 4,025.00 | 4,095.00 | 4,095.00 | 5,927 |
| 2026-04-24 | 4,115.00 | 4,130.00 | 4,070.00 | 4,110.00 | 4,110.00 | 6,322 |
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.