Chai Communication Co.,LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4,580.00 | 4,775.00 | 4,520.00 | 4,720.00 | 4,720.00 | 31,966 |
| 2026-01-22 | 4,565.00 | 4,685.00 | 4,480.00 | 4,560.00 | 4,560.00 | 29,283 |
| 2026-01-21 | 4,685.00 | 4,695.00 | 4,510.00 | 4,565.00 | 4,565.00 | 40,206 |
| 2026-01-20 | 4,870.00 | 4,890.00 | 4,605.00 | 4,685.00 | 4,685.00 | 69,888 |
| 2026-01-19 | 4,430.00 | 5,600.00 | 4,325.00 | 4,935.00 | 4,935.00 | 1,407,018 |
| 2026-01-16 | 4,540.00 | 4,725.00 | 4,430.00 | 4,430.00 | 4,430.00 | 19,435 |
| 2026-01-15 | 4,505.00 | 4,570.00 | 4,435.00 | 4,570.00 | 4,570.00 | 10,826 |
| 2026-01-14 | 4,515.00 | 4,560.00 | 4,440.00 | 4,515.00 | 4,515.00 | 7,887 |
| 2026-01-13 | 4,550.00 | 4,705.00 | 4,470.00 | 4,515.00 | 4,515.00 | 11,081 |
| 2026-01-12 | 4,610.00 | 4,755.00 | 4,565.00 | 4,585.00 | 4,585.00 | 12,523 |
| 2026-01-09 | 4,600.00 | 4,645.00 | 4,560.00 | 4,615.00 | 4,615.00 | 3,181 |
| 2026-01-08 | 4,780.00 | 4,790.00 | 4,600.00 | 4,600.00 | 4,600.00 | 16,335 |
| 2026-01-07 | 4,765.00 | 4,920.00 | 4,735.00 | 4,780.00 | 4,780.00 | 8,789 |
| 2026-01-06 | 4,855.00 | 4,865.00 | 4,755.00 | 4,765.00 | 4,765.00 | 23,910 |
| 2026-01-05 | 5,010.00 | 5,080.00 | 4,900.00 | 4,900.00 | 4,900.00 | 28,053 |
| 2026-01-02 | 5,020.00 | 5,200.00 | 4,910.00 | 5,020.00 | 5,020.00 | 47,694 |
| 2025-12-30 | 5,200.00 | 5,330.00 | 4,965.00 | 5,020.00 | 5,020.00 | 68,494 |
| 2025-12-29 | 4,795.00 | 4,800.00 | 4,650.00 | 4,750.00 | 4,750.00 | 5,534 |
| 2025-12-26 | 4,830.00 | 4,880.00 | 4,725.00 | 4,795.00 | 4,795.00 | 16,034 |
| 2025-12-24 | 4,950.00 | 5,120.00 | 4,860.00 | 4,860.00 | 4,860.00 | 5,330 |
| 2025-12-23 | 4,910.00 | 5,040.00 | 4,895.00 | 4,960.00 | 4,960.00 | 8,506 |
| 2025-12-22 | 5,110.00 | 5,720.00 | 4,900.00 | 4,940.00 | 4,940.00 | 101,955 |
| 2025-12-19 | 4,765.00 | 5,220.00 | 4,765.00 | 5,000.00 | 5,000.00 | 21,415 |
| 2025-12-18 | 4,795.00 | 4,850.00 | 4,715.00 | 4,765.00 | 4,765.00 | 4,769 |
| 2025-12-17 | 4,800.00 | 4,985.00 | 4,800.00 | 4,915.00 | 4,915.00 | 3,481 |
| 2025-12-16 | 4,905.00 | 4,905.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,744 |
| 2025-12-15 | 4,860.00 | 4,995.00 | 4,700.00 | 4,990.00 | 4,990.00 | 9,307 |
| 2025-12-12 | 4,620.00 | 4,965.00 | 4,600.00 | 4,815.00 | 4,815.00 | 9,952 |
| 2025-12-11 | 4,600.00 | 4,715.00 | 4,535.00 | 4,610.00 | 4,610.00 | 9,322 |
| 2025-12-10 | 4,750.00 | 4,750.00 | 4,625.00 | 4,625.00 | 4,625.00 | 2,640 |
| 2025-12-09 | 4,805.00 | 4,805.00 | 4,635.00 | 4,750.00 | 4,750.00 | 5,493 |
| 2025-12-08 | 4,800.00 | 5,330.00 | 4,800.00 | 4,805.00 | 4,805.00 | 32,155 |
| 2025-12-05 | 4,940.00 | 4,940.00 | 4,790.00 | 4,795.00 | 4,795.00 | 5,496 |
| 2025-12-04 | 4,875.00 | 4,905.00 | 4,735.00 | 4,900.00 | 4,900.00 | 4,127 |
| 2025-12-03 | 4,950.00 | 4,950.00 | 4,845.00 | 4,870.00 | 4,870.00 | 2,791 |
| 2025-12-02 | 5,130.00 | 5,130.00 | 4,900.00 | 4,950.00 | 4,950.00 | 9,713 |
| 2025-12-01 | 4,740.00 | 5,190.00 | 4,740.00 | 5,020.00 | 5,020.00 | 17,154 |
| 2025-11-28 | 4,530.00 | 4,925.00 | 4,525.00 | 4,730.00 | 4,730.00 | 23,231 |
| 2025-11-27 | 4,505.00 | 4,745.00 | 4,450.00 | 4,525.00 | 4,525.00 | 5,629 |
| 2025-11-26 | 4,535.00 | 4,665.00 | 4,465.00 | 4,500.00 | 4,500.00 | 4,513 |
| 2025-11-25 | 4,565.00 | 4,730.00 | 4,535.00 | 4,540.00 | 4,540.00 | 2,297 |
| 2025-11-24 | 4,650.00 | 4,795.00 | 4,510.00 | 4,560.00 | 4,560.00 | 15,806 |
| 2025-11-21 | 4,730.00 | 4,985.00 | 4,510.00 | 4,510.00 | 4,510.00 | 11,912 |
| 2025-11-20 | 4,600.00 | 4,730.00 | 4,450.00 | 4,730.00 | 4,730.00 | 21,867 |
| 2025-11-19 | 4,605.00 | 4,755.00 | 4,530.00 | 4,665.00 | 4,665.00 | 14,267 |
| 2025-11-18 | 4,990.00 | 4,990.00 | 4,605.00 | 4,700.00 | 4,700.00 | 28,355 |
| 2025-11-17 | 5,030.00 | 5,050.00 | 4,930.00 | 4,995.00 | 4,995.00 | 6,494 |
| 2025-11-14 | 5,110.00 | 5,170.00 | 4,865.00 | 5,070.00 | 5,070.00 | 6,828 |
| 2025-11-13 | 5,080.00 | 5,180.00 | 5,010.00 | 5,150.00 | 5,150.00 | 4,681 |
| 2025-11-12 | 5,040.00 | 5,190.00 | 5,040.00 | 5,070.00 | 5,070.00 | 6,310 |
| 2025-11-11 | 5,070.00 | 5,220.00 | 5,020.00 | 5,080.00 | 5,080.00 | 7,424 |
| 2025-11-10 | 5,100.00 | 5,270.00 | 5,020.00 | 5,110.00 | 5,110.00 | 12,033 |
| 2025-11-07 | 5,270.00 | 5,270.00 | 4,925.00 | 5,100.00 | 5,100.00 | 29,741 |
| 2025-11-06 | 5,250.00 | 5,280.00 | 5,050.00 | 5,280.00 | 5,280.00 | 25,858 |
| 2025-11-05 | 5,280.00 | 5,280.00 | 5,000.00 | 5,120.00 | 5,120.00 | 13,084 |
| 2025-11-04 | 5,590.00 | 5,730.00 | 5,210.00 | 5,340.00 | 5,340.00 | 30,546 |
| 2025-11-03 | 5,520.00 | 5,650.00 | 5,410.00 | 5,590.00 | 5,590.00 | 24,359 |
| 2025-10-31 | 5,720.00 | 5,780.00 | 5,500.00 | 5,590.00 | 5,590.00 | 8,103 |
| 2025-10-30 | 5,820.00 | 5,860.00 | 5,670.00 | 5,670.00 | 5,670.00 | 9,345 |
| 2025-10-29 | 5,810.00 | 6,020.00 | 5,770.00 | 5,810.00 | 5,810.00 | 8,532 |
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.