See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 351870.KQ stock page

Chai Communication Co.,LTD. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-234,135.004,140.004,075.004,125.004,125.007,030
2026-04-224,115.004,150.004,100.004,130.004,130.007,763
2026-04-214,125.004,165.004,075.004,110.004,110.0010,121
2026-04-204,205.004,205.004,060.004,125.004,125.0010,506
2026-04-174,240.004,240.004,130.004,150.004,150.008,144
2026-04-164,150.004,235.004,130.004,225.004,225.007,930
2026-04-154,090.004,235.004,075.004,150.004,150.0011,482
2026-04-144,015.004,135.003,995.004,135.004,135.009,979
2026-04-133,990.004,050.003,970.004,045.004,045.006,377
2026-04-103,945.004,005.003,925.003,970.003,970.0010,553
2026-04-093,860.004,050.003,760.003,990.003,990.0015,053
2026-04-083,865.003,935.003,745.003,840.003,840.008,424
2026-04-073,800.003,910.003,740.003,780.003,780.006,072
2026-04-063,870.004,010.003,790.003,790.003,790.007,079
2026-04-033,860.003,935.003,835.003,870.003,870.009,124
2026-04-023,935.004,000.003,780.003,830.003,830.0015,073
2026-04-013,890.003,955.003,890.003,935.003,935.008,155
2026-03-313,915.003,960.003,875.003,885.003,885.005,424
2026-03-303,920.004,005.003,860.003,945.003,945.008,479
2026-03-274,025.004,050.003,900.003,920.003,920.0011,742
2026-03-264,035.004,065.003,950.004,025.004,025.004,620
2026-03-253,965.004,100.003,885.004,035.004,035.006,913
2026-03-243,935.004,235.003,935.003,990.003,990.007,456
2026-03-233,850.004,120.003,850.003,980.003,980.0012,457
2026-03-203,975.004,080.003,850.003,850.003,850.005,556
2026-03-194,110.004,110.003,955.003,955.003,955.003,771
2026-03-184,170.004,185.004,070.004,095.004,095.003,501
2026-03-174,110.004,185.004,040.004,170.004,170.005,035
2026-03-164,190.004,190.004,050.004,080.004,080.003,579
2026-03-134,125.004,180.004,080.004,155.004,155.004,984
2026-03-124,190.004,190.004,050.004,155.004,155.006,258
2026-03-114,030.004,170.004,000.004,110.004,110.0012,587
2026-03-104,025.004,270.004,000.004,005.004,005.0014,228
2026-03-093,960.004,050.003,780.004,025.004,025.0023,696
2026-03-064,005.004,075.003,800.003,965.003,965.0014,259
2026-03-053,760.004,055.003,760.004,005.004,005.0044,073
2026-03-044,200.004,255.003,710.003,755.003,755.0043,247
2026-03-034,380.004,465.004,185.004,200.004,200.0023,948
2026-02-274,355.004,600.004,325.004,345.004,345.0033,096
2026-02-264,500.004,500.004,355.004,355.004,355.0037,916
2026-02-254,350.005,300.004,220.004,430.004,430.00881,049
2026-02-244,385.004,460.004,260.004,310.004,310.0034,768
2026-02-234,590.004,685.004,380.004,380.004,380.0031,289
2026-02-204,515.004,610.004,515.004,590.004,590.007,060
2026-02-194,710.004,710.004,480.004,550.004,550.006,045
2026-02-134,580.004,710.004,530.004,530.004,530.0014,555
2026-02-124,745.004,745.004,560.004,615.004,615.003,344
2026-02-114,725.004,725.004,550.004,590.004,590.009,073
2026-02-104,580.004,685.004,580.004,600.004,600.006,309
2026-02-094,480.004,600.004,470.004,580.004,580.0011,018
2026-02-064,600.004,600.004,400.004,480.004,480.0014,334
2026-02-054,665.004,790.004,600.004,600.004,600.0015,062
2026-02-044,575.004,735.004,535.004,665.004,665.0015,832
2026-02-034,520.004,690.004,480.004,555.004,555.0015,344
2026-02-024,700.004,700.004,465.004,485.004,485.0016,833
2026-01-304,790.004,790.004,610.004,670.004,670.0014,450
2026-01-294,750.004,770.004,665.004,740.004,740.0017,859
2026-01-284,760.004,760.004,700.004,710.004,710.0010,282
2026-01-274,715.004,780.004,670.004,735.004,735.0011,470
2026-01-264,720.004,745.004,670.004,715.004,715.0014,590
← NewerPage 3 of 5 · 246 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.