Cho Kwang Leat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 52,000.00 | 52,500.00 | 51,400.00 | 52,300.00 | 52,300.00 | 2,609 |
| 2025-04-28 | 51,600.00 | 52,600.00 | 51,200.00 | 52,500.00 | 52,500.00 | 7,006 |
| 2025-04-25 | 51,800.00 | 51,800.00 | 51,300.00 | 51,600.00 | 51,600.00 | 1,264 |
| 2025-04-24 | 51,300.00 | 51,800.00 | 51,300.00 | 51,800.00 | 51,800.00 | 1,639 |
| 2025-04-23 | 51,500.00 | 51,800.00 | 51,200.00 | 51,800.00 | 51,800.00 | 2,763 |
| 2025-04-22 | 51,000.00 | 51,800.00 | 51,000.00 | 51,500.00 | 51,500.00 | 1,424 |
| 2025-04-21 | 51,300.00 | 51,600.00 | 50,600.00 | 51,600.00 | 51,600.00 | 1,309 |
| 2025-04-18 | 51,600.00 | 53,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | 3,554 |
| 2025-04-17 | 51,000.00 | 51,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | 104 |
| 2025-04-16 | 51,300.00 | 52,300.00 | 51,000.00 | 51,500.00 | 51,500.00 | 1,969 |
| 2025-04-15 | 51,500.00 | 52,000.00 | 51,200.00 | 51,700.00 | 51,700.00 | 544 |
| 2025-04-14 | 51,800.00 | 52,500.00 | 51,200.00 | 51,800.00 | 51,800.00 | 1,145 |
| 2025-04-11 | 51,300.00 | 51,900.00 | 50,800.00 | 51,800.00 | 51,800.00 | 3,809 |
| 2025-04-10 | 51,200.00 | 51,700.00 | 51,100.00 | 51,700.00 | 51,700.00 | 1,687 |
| 2025-04-09 | 51,200.00 | 52,500.00 | 50,300.00 | 51,200.00 | 51,200.00 | 1,676 |
| 2025-04-08 | 50,600.00 | 51,900.00 | 50,000.00 | 51,500.00 | 51,500.00 | 1,596 |
| 2025-04-07 | 50,800.00 | 50,900.00 | 50,100.00 | 50,700.00 | 50,700.00 | 1,438 |
| 2025-04-04 | 51,200.00 | 51,500.00 | 50,400.00 | 51,200.00 | 51,200.00 | 3,022 |
| 2025-04-03 | 51,000.00 | 52,500.00 | 51,000.00 | 52,000.00 | 52,000.00 | 606 |
| 2025-04-02 | 51,500.00 | 51,500.00 | 50,500.00 | 51,500.00 | 51,500.00 | 1,224 |
| 2025-04-01 | 51,200.00 | 51,500.00 | 50,700.00 | 51,500.00 | 51,500.00 | 621 |
| 2025-03-31 | 51,500.00 | 51,500.00 | 50,500.00 | 51,200.00 | 51,200.00 | 1,276 |
| 2025-03-28 | 51,500.00 | 51,900.00 | 50,700.00 | 51,500.00 | 51,500.00 | 660 |
| 2025-03-27 | 50,900.00 | 52,000.00 | 50,400.00 | 52,000.00 | 52,000.00 | 1,258 |
| 2025-03-26 | 51,300.00 | 51,700.00 | 50,500.00 | 50,900.00 | 50,900.00 | 1,962 |
| 2025-03-25 | 51,200.00 | 52,000.00 | 50,700.00 | 51,400.00 | 51,400.00 | 3,218 |
| 2025-03-24 | 52,100.00 | 52,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 1,539 |
| 2025-03-21 | 51,500.00 | 52,300.00 | 51,200.00 | 52,200.00 | 52,200.00 | 769 |
| 2025-03-20 | 51,700.00 | 52,100.00 | 51,300.00 | 51,800.00 | 51,800.00 | 2,750 |
| 2025-03-19 | 52,100.00 | 52,100.00 | 51,500.00 | 51,800.00 | 51,800.00 | 971 |
| 2025-03-18 | 51,700.00 | 52,100.00 | 51,300.00 | 52,000.00 | 52,000.00 | 718 |
| 2025-03-17 | 51,500.00 | 51,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | 726 |
| 2025-03-14 | 52,400.00 | 52,700.00 | 51,100.00 | 51,500.00 | 51,500.00 | 3,006 |
| 2025-03-13 | 52,700.00 | 53,200.00 | 52,350.00 | 52,900.00 | 52,900.00 | 986 |
| 2025-03-12 | 52,800.00 | 53,300.00 | 52,400.00 | 53,300.00 | 53,300.00 | 384 |
| 2025-03-11 | 53,000.00 | 53,900.00 | 51,800.00 | 53,100.00 | 53,100.00 | 997 |
| 2025-03-10 | 52,600.00 | 53,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | 1,045 |
| 2025-03-07 | 53,100.00 | 53,200.00 | 52,200.00 | 53,100.00 | 53,100.00 | 971 |
| 2025-03-06 | 52,900.00 | 53,200.00 | 52,400.00 | 53,200.00 | 53,200.00 | 997 |
| 2025-03-05 | 52,700.00 | 53,800.00 | 52,700.00 | 53,500.00 | 53,500.00 | 544 |
| 2025-03-04 | 52,900.00 | 53,300.00 | 52,400.00 | 53,200.00 | 53,200.00 | 809 |
| 2025-02-28 | 53,100.00 | 53,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | 1,240 |
| 2025-02-27 | 53,600.00 | 53,700.00 | 52,700.00 | 53,700.00 | 53,700.00 | 946 |
| 2025-02-26 | 53,200.00 | 53,600.00 | 52,800.00 | 53,600.00 | 53,600.00 | 1,529 |
| 2025-02-25 | 53,400.00 | 53,900.00 | 52,800.00 | 53,800.00 | 53,800.00 | 2,810 |
| 2025-02-24 | 53,300.00 | 53,700.00 | 52,300.00 | 53,400.00 | 53,400.00 | 716 |
| 2025-02-21 | 53,000.00 | 53,800.00 | 52,700.00 | 53,300.00 | 53,300.00 | 423 |
| 2025-02-20 | 53,300.00 | 53,500.00 | 52,400.00 | 53,400.00 | 53,400.00 | 749 |
| 2025-02-19 | 53,000.00 | 53,400.00 | 52,500.00 | 53,300.00 | 53,300.00 | 1,447 |
| 2025-02-18 | 53,200.00 | 53,500.00 | 52,600.00 | 53,400.00 | 53,400.00 | 1,807 |
| 2025-02-17 | 52,800.00 | 53,700.00 | 52,800.00 | 53,700.00 | 53,700.00 | 1,936 |
| 2025-02-14 | 53,000.00 | 53,500.00 | 52,400.00 | 53,400.00 | 53,400.00 | 1,758 |
| 2025-02-13 | 53,100.00 | 53,800.00 | 52,500.00 | 53,000.00 | 53,000.00 | 2,651 |
| 2025-02-12 | 53,200.00 | 53,700.00 | 52,800.00 | 53,700.00 | 53,700.00 | 1,841 |
| 2025-02-11 | 52,300.00 | 53,700.00 | 51,900.00 | 53,700.00 | 53,700.00 | 4,107 |
| 2025-02-10 | 51,300.00 | 52,500.00 | 50,700.00 | 52,100.00 | 52,100.00 | 23,844 |
| 2025-02-07 | 50,500.00 | 51,400.00 | 50,500.00 | 51,400.00 | 51,400.00 | 1,018 |
| 2025-02-06 | 51,300.00 | 52,200.00 | 50,300.00 | 51,600.00 | 51,600.00 | 16,054 |
| 2025-02-05 | 51,400.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 202 |
| 2025-02-04 | 51,600.00 | 51,600.00 | 50,600.00 | 51,400.00 | 51,400.00 | 2,355 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.