Chai Communication Co.,LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5,830.00 | 5,840.00 | 5,760.00 | 5,810.00 | 5,810.00 | 9,560 |
| 2025-10-27 | 5,810.00 | 5,870.00 | 5,680.00 | 5,830.00 | 5,830.00 | 6,930 |
| 2025-10-24 | 5,750.00 | 5,860.00 | 5,700.00 | 5,800.00 | 5,800.00 | 4,363 |
| 2025-10-23 | 5,810.00 | 5,870.00 | 5,570.00 | 5,740.00 | 5,740.00 | 4,426 |
| 2025-10-22 | 5,980.00 | 5,980.00 | 5,700.00 | 5,810.00 | 5,810.00 | 11,687 |
| 2025-10-21 | 6,190.00 | 6,190.00 | 5,900.00 | 5,970.00 | 5,970.00 | 9,098 |
| 2025-10-20 | 5,910.00 | 6,040.00 | 5,860.00 | 5,910.00 | 5,910.00 | 5,279 |
| 2025-10-17 | 6,040.00 | 6,110.00 | 5,910.00 | 5,930.00 | 5,930.00 | 7,681 |
| 2025-10-16 | 5,880.00 | 6,050.00 | 5,880.00 | 6,040.00 | 6,040.00 | 6,721 |
| 2025-10-15 | 5,780.00 | 5,980.00 | 5,750.00 | 5,890.00 | 5,890.00 | 13,717 |
| 2025-10-14 | 5,930.00 | 5,960.00 | 5,710.00 | 5,770.00 | 5,770.00 | 14,425 |
| 2025-10-13 | 5,720.00 | 5,890.00 | 5,620.00 | 5,840.00 | 5,840.00 | 18,647 |
| 2025-10-10 | 5,910.00 | 5,930.00 | 5,740.00 | 5,810.00 | 5,810.00 | 19,180 |
| 2025-10-02 | 5,990.00 | 6,120.00 | 5,880.00 | 5,910.00 | 5,910.00 | 7,966 |
| 2025-10-01 | 6,140.00 | 6,140.00 | 5,960.00 | 5,960.00 | 5,960.00 | 9,934 |
| 2025-09-30 | 6,110.00 | 6,260.00 | 6,080.00 | 6,140.00 | 6,140.00 | 12,884 |
| 2025-09-29 | 6,310.00 | 6,310.00 | 6,110.00 | 6,160.00 | 6,160.00 | 7,022 |
| 2025-09-26 | 6,370.00 | 6,370.00 | 6,050.00 | 6,170.00 | 6,170.00 | 27,194 |
| 2025-09-25 | 6,450.00 | 6,720.00 | 6,280.00 | 6,340.00 | 6,340.00 | 23,848 |
| 2025-09-24 | 6,470.00 | 6,470.00 | 6,360.00 | 6,400.00 | 6,400.00 | 19,093 |
| 2025-09-23 | 6,490.00 | 6,580.00 | 6,460.00 | 6,470.00 | 6,470.00 | 6,256 |
| 2025-09-22 | 6,510.00 | 6,650.00 | 6,480.00 | 6,520.00 | 6,520.00 | 11,660 |
| 2025-09-19 | 6,600.00 | 6,690.00 | 6,450.00 | 6,510.00 | 6,510.00 | 13,598 |
| 2025-09-18 | 6,620.00 | 6,740.00 | 6,560.00 | 6,600.00 | 6,600.00 | 14,944 |
| 2025-09-17 | 6,380.00 | 7,010.00 | 6,340.00 | 6,620.00 | 6,620.00 | 140,721 |
| 2025-09-16 | 6,510.00 | 6,690.00 | 6,430.00 | 6,430.00 | 6,430.00 | 27,418 |
| 2025-09-15 | 6,760.00 | 6,760.00 | 6,520.00 | 6,520.00 | 6,520.00 | 4,845 |
| 2025-09-12 | 6,670.00 | 6,720.00 | 6,580.00 | 6,600.00 | 6,600.00 | 6,641 |
| 2025-09-11 | 6,750.00 | 6,750.00 | 6,510.00 | 6,670.00 | 6,670.00 | 6,673 |
| 2025-09-10 | 6,730.00 | 6,740.00 | 6,640.00 | 6,660.00 | 6,660.00 | 10,778 |
| 2025-09-09 | 6,640.00 | 7,090.00 | 6,590.00 | 6,730.00 | 6,730.00 | 43,965 |
| 2025-09-08 | 6,500.00 | 6,660.00 | 6,500.00 | 6,640.00 | 6,640.00 | 3,613 |
| 2025-09-05 | 6,420.00 | 6,630.00 | 6,420.00 | 6,590.00 | 6,590.00 | 9,792 |
| 2025-09-04 | 6,550.00 | 6,550.00 | 6,370.00 | 6,460.00 | 6,460.00 | 5,283 |
| 2025-09-03 | 6,280.00 | 6,500.00 | 6,270.00 | 6,480.00 | 6,480.00 | 4,421 |
| 2025-09-02 | 6,430.00 | 6,580.00 | 6,200.00 | 6,360.00 | 6,360.00 | 15,706 |
| 2025-09-01 | 6,750.00 | 6,750.00 | 6,390.00 | 6,480.00 | 6,480.00 | 22,471 |
| 2025-08-29 | 6,710.00 | 6,830.00 | 6,690.00 | 6,700.00 | 6,700.00 | 9,960 |
| 2025-08-28 | 6,850.00 | 6,850.00 | 6,740.00 | 6,750.00 | 6,750.00 | 16,091 |
| 2025-08-27 | 6,770.00 | 6,930.00 | 6,740.00 | 6,740.00 | 6,740.00 | 4,598 |
| 2025-08-26 | 6,750.00 | 6,920.00 | 6,730.00 | 6,830.00 | 6,830.00 | 9,249 |
| 2025-08-25 | 6,740.00 | 7,180.00 | 6,740.00 | 6,850.00 | 6,850.00 | 27,758 |
| 2025-08-22 | 6,670.00 | 7,000.00 | 6,650.00 | 6,680.00 | 6,680.00 | 8,384 |
| 2025-08-21 | 6,800.00 | 6,920.00 | 6,640.00 | 6,780.00 | 6,780.00 | 8,381 |
| 2025-08-20 | 6,600.00 | 6,900.00 | 6,580.00 | 6,830.00 | 6,830.00 | 19,315 |
| 2025-08-19 | 6,810.00 | 7,150.00 | 6,770.00 | 6,900.00 | 6,900.00 | 17,602 |
| 2025-08-18 | 6,820.00 | 6,930.00 | 6,720.00 | 6,780.00 | 6,780.00 | 25,866 |
| 2025-08-14 | 6,810.00 | 7,250.00 | 6,810.00 | 7,010.00 | 7,010.00 | 43,727 |
| 2025-08-13 | 6,850.00 | 6,940.00 | 6,740.00 | 6,920.00 | 6,920.00 | 8,083 |
| 2025-08-12 | 6,860.00 | 7,060.00 | 6,810.00 | 6,890.00 | 6,890.00 | 14,557 |
| 2025-08-11 | 7,000.00 | 7,040.00 | 6,890.00 | 6,890.00 | 6,890.00 | 7,464 |
| 2025-08-08 | 6,960.00 | 7,160.00 | 6,930.00 | 7,050.00 | 7,050.00 | 9,743 |
| 2025-08-07 | 6,940.00 | 7,050.00 | 6,890.00 | 7,030.00 | 7,030.00 | 22,828 |
| 2025-08-06 | 6,750.00 | 7,030.00 | 6,710.00 | 6,930.00 | 6,930.00 | 13,908 |
| 2025-08-05 | 6,550.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,800.00 | 9,587 |
| 2025-08-04 | 6,420.00 | 6,690.00 | 6,350.00 | 6,640.00 | 6,640.00 | 14,150 |
| 2025-08-01 | 6,830.00 | 6,850.00 | 6,420.00 | 6,420.00 | 6,420.00 | 36,542 |
| 2025-07-31 | 7,000.00 | 7,000.00 | 6,820.00 | 6,950.00 | 6,950.00 | 22,423 |
| 2025-07-30 | 7,050.00 | 7,050.00 | 6,900.00 | 6,990.00 | 6,990.00 | 16,517 |
| 2025-07-29 | 7,060.00 | 7,130.00 | 7,000.00 | 7,020.00 | 7,020.00 | 15,496 |
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.