Chai Communication Co.,LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,200.00 | 7,200.00 | 7,040.00 | 7,130.00 | 7,130.00 | 10,324 |
| 2025-07-25 | 7,130.00 | 7,180.00 | 7,080.00 | 7,120.00 | 7,120.00 | 18,089 |
| 2025-07-24 | 7,050.00 | 7,970.00 | 7,050.00 | 7,130.00 | 7,130.00 | 433,944 |
| 2025-07-23 | 7,200.00 | 7,210.00 | 7,000.00 | 7,110.00 | 7,110.00 | 16,650 |
| 2025-07-22 | 7,270.00 | 7,340.00 | 7,120.00 | 7,210.00 | 7,210.00 | 14,745 |
| 2025-07-21 | 7,210.00 | 7,340.00 | 7,140.00 | 7,260.00 | 7,260.00 | 13,518 |
| 2025-07-18 | 7,250.00 | 7,300.00 | 7,150.00 | 7,210.00 | 7,210.00 | 24,132 |
| 2025-07-17 | 7,340.00 | 7,420.00 | 7,210.00 | 7,320.00 | 7,320.00 | 38,140 |
| 2025-07-16 | 7,090.00 | 8,270.00 | 7,000.00 | 7,380.00 | 7,380.00 | 813,323 |
| 2025-07-15 | 7,150.00 | 7,150.00 | 7,030.00 | 7,060.00 | 7,060.00 | 12,264 |
| 2025-07-14 | 7,110.00 | 7,220.00 | 7,020.00 | 7,110.00 | 7,110.00 | 12,366 |
| 2025-07-11 | 7,140.00 | 7,220.00 | 7,040.00 | 7,110.00 | 7,110.00 | 17,036 |
| 2025-07-10 | 7,120.00 | 7,240.00 | 7,040.00 | 7,100.00 | 7,100.00 | 19,994 |
| 2025-07-09 | 7,190.00 | 7,290.00 | 7,080.00 | 7,100.00 | 7,100.00 | 10,283 |
| 2025-07-08 | 7,100.00 | 7,290.00 | 7,100.00 | 7,260.00 | 7,260.00 | 8,145 |
| 2025-07-07 | 7,130.00 | 7,290.00 | 7,120.00 | 7,150.00 | 7,150.00 | 13,630 |
| 2025-07-04 | 7,340.00 | 7,370.00 | 7,020.00 | 7,130.00 | 7,130.00 | 23,425 |
| 2025-07-03 | 7,260.00 | 7,490.00 | 7,250.00 | 7,310.00 | 7,310.00 | 11,814 |
| 2025-07-02 | 7,400.00 | 7,420.00 | 7,120.00 | 7,260.00 | 7,260.00 | 26,378 |
| 2025-07-01 | 7,420.00 | 7,580.00 | 7,400.00 | 7,400.00 | 7,400.00 | 12,998 |
| 2025-06-30 | 7,420.00 | 7,590.00 | 7,420.00 | 7,460.00 | 7,460.00 | 9,850 |
| 2025-06-27 | 7,720.00 | 7,750.00 | 7,430.00 | 7,500.00 | 7,500.00 | 14,889 |
| 2025-06-26 | 7,860.00 | 7,860.00 | 7,430.00 | 7,590.00 | 7,590.00 | 29,464 |
| 2025-06-25 | 8,150.00 | 8,150.00 | 7,790.00 | 7,870.00 | 7,870.00 | 29,432 |
| 2025-06-24 | 7,790.00 | 8,080.00 | 7,790.00 | 8,040.00 | 8,040.00 | 42,975 |
| 2025-06-23 | 7,740.00 | 7,870.00 | 7,650.00 | 7,760.00 | 7,760.00 | 40,647 |
| 2025-06-20 | 7,930.00 | 8,330.00 | 7,700.00 | 8,010.00 | 8,010.00 | 101,733 |
| 2025-06-19 | 8,190.00 | 8,250.00 | 7,930.00 | 8,020.00 | 8,020.00 | 79,698 |
| 2025-06-18 | 7,460.00 | 8,870.00 | 7,380.00 | 8,100.00 | 8,100.00 | 1,041,576 |
| 2025-06-17 | 7,630.00 | 7,630.00 | 7,390.00 | 7,390.00 | 7,390.00 | 15,550 |
| 2025-06-16 | 7,360.00 | 7,540.00 | 7,250.00 | 7,540.00 | 7,540.00 | 28,991 |
| 2025-06-13 | 7,850.00 | 7,860.00 | 7,280.00 | 7,400.00 | 7,400.00 | 52,219 |
| 2025-06-12 | 7,800.00 | 8,330.00 | 7,700.00 | 7,750.00 | 7,750.00 | 97,773 |
| 2025-06-11 | 7,940.00 | 7,940.00 | 7,700.00 | 7,790.00 | 7,790.00 | 21,155 |
| 2025-06-10 | 7,680.00 | 7,770.00 | 7,530.00 | 7,760.00 | 7,760.00 | 16,884 |
| 2025-06-09 | 7,450.00 | 7,740.00 | 7,400.00 | 7,710.00 | 7,710.00 | 39,970 |
| 2025-06-05 | 7,330.00 | 7,490.00 | 7,270.00 | 7,370.00 | 7,370.00 | 18,463 |
| 2025-06-04 | 7,370.00 | 7,420.00 | 7,240.00 | 7,370.00 | 7,370.00 | 23,496 |
| 2025-06-02 | 7,590.00 | 7,630.00 | 7,290.00 | 7,300.00 | 7,300.00 | 34,546 |
| 2025-05-30 | 7,610.00 | 7,650.00 | 7,480.00 | 7,650.00 | 7,650.00 | 16,808 |
| 2025-05-29 | 7,510.00 | 7,720.00 | 7,450.00 | 7,660.00 | 7,660.00 | 23,749 |
| 2025-05-28 | 7,460.00 | 7,530.00 | 7,350.00 | 7,510.00 | 7,510.00 | 21,252 |
| 2025-05-27 | 7,550.00 | 7,650.00 | 7,370.00 | 7,460.00 | 7,460.00 | 22,951 |
| 2025-05-26 | 7,690.00 | 7,720.00 | 7,500.00 | 7,550.00 | 7,550.00 | 16,740 |
| 2025-05-23 | 7,680.00 | 7,840.00 | 7,600.00 | 7,690.00 | 7,690.00 | 28,889 |
| 2025-05-22 | 8,150.00 | 8,190.00 | 7,730.00 | 7,770.00 | 7,770.00 | 44,339 |
| 2025-05-21 | 8,190.00 | 8,280.00 | 8,100.00 | 8,110.00 | 8,110.00 | 30,963 |
| 2025-05-20 | 8,220.00 | 8,400.00 | 8,010.00 | 8,200.00 | 8,200.00 | 58,697 |
| 2025-05-19 | 8,960.00 | 9,230.00 | 8,090.00 | 8,200.00 | 8,200.00 | 85,431 |
| 2025-05-16 | 9,150.00 | 9,400.00 | 8,650.00 | 8,860.00 | 8,860.00 | 49,807 |
| 2025-05-15 | 9,410.00 | 9,420.00 | 8,920.00 | 9,050.00 | 9,050.00 | 97,408 |
| 2025-05-14 | 9,720.00 | 9,870.00 | 9,330.00 | 9,360.00 | 9,360.00 | 73,651 |
| 2025-05-13 | 10,260.00 | 10,260.00 | 9,350.00 | 9,510.00 | 9,510.00 | 164,046 |
| 2025-05-12 | 9,600.00 | 10,420.00 | 9,520.00 | 10,380.00 | 10,380.00 | 646,722 |
| 2025-05-09 | 9,400.00 | 9,440.00 | 8,890.00 | 9,200.00 | 9,200.00 | 119,376 |
| 2025-05-08 | 8,560.00 | 9,660.00 | 8,400.00 | 9,180.00 | 9,180.00 | 1,080,209 |
| 2025-05-07 | 8,090.00 | 9,280.00 | 8,050.00 | 8,560.00 | 8,560.00 | 713,687 |
| 2025-05-02 | 8,160.00 | 8,290.00 | 8,030.00 | 8,040.00 | 8,040.00 | 31,831 |
| 2025-04-30 | 8,380.00 | 8,390.00 | 8,000.00 | 8,040.00 | 8,040.00 | 53,818 |
| 2025-04-29 | 8,490.00 | 8,490.00 | 8,090.00 | 8,300.00 | 8,300.00 | 39,644 |
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.