Chai Communication Co.,LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,950.00 | 9,010.00 | 8,400.00 | 8,410.00 | 8,410.00 | 98,312 |
| 2025-04-25 | 8,700.00 | 9,780.00 | 8,500.00 | 8,910.00 | 8,910.00 | 807,302 |
| 2025-04-24 | 8,890.00 | 8,890.00 | 8,400.00 | 8,510.00 | 8,510.00 | 121,440 |
| 2025-04-23 | 9,070.00 | 10,500.00 | 8,800.00 | 8,930.00 | 8,930.00 | 2,594,111 |
| 2025-04-22 | 8,050.00 | 10,540.00 | 8,030.00 | 8,790.00 | 8,790.00 | 2,667,866 |
| 2025-04-21 | 8,430.00 | 8,600.00 | 8,060.00 | 8,110.00 | 8,110.00 | 19,878 |
| 2025-04-18 | 8,320.00 | 8,670.00 | 8,270.00 | 8,410.00 | 8,410.00 | 39,651 |
| 2025-04-17 | 8,320.00 | 8,510.00 | 8,030.00 | 8,360.00 | 8,360.00 | 34,807 |
| 2025-04-16 | 8,430.00 | 8,990.00 | 8,370.00 | 8,370.00 | 8,370.00 | 88,157 |
| 2025-04-15 | 8,830.00 | 8,830.00 | 8,400.00 | 8,480.00 | 8,480.00 | 66,984 |
| 2025-04-14 | 7,610.00 | 9,400.00 | 7,590.00 | 8,840.00 | 8,840.00 | 430,507 |
| 2025-04-11 | 7,270.00 | 7,490.00 | 7,040.00 | 7,490.00 | 7,490.00 | 21,571 |
| 2025-04-10 | 7,310.00 | 7,470.00 | 7,190.00 | 7,380.00 | 7,380.00 | 22,789 |
| 2025-04-09 | 6,710.00 | 7,120.00 | 6,690.00 | 7,120.00 | 7,120.00 | 25,544 |
| 2025-04-08 | 7,060.00 | 7,600.00 | 6,760.00 | 6,820.00 | 6,820.00 | 79,579 |
| 2025-04-07 | 7,450.00 | 7,450.00 | 6,970.00 | 7,020.00 | 7,020.00 | 24,880 |
| 2025-04-04 | 6,880.00 | 7,570.00 | 6,880.00 | 7,570.00 | 7,570.00 | 34,503 |
| 2025-04-03 | 7,020.00 | 7,180.00 | 6,160.00 | 7,150.00 | 7,150.00 | 39,706 |
| 2025-04-02 | 7,370.00 | 7,530.00 | 7,020.00 | 7,140.00 | 7,140.00 | 25,098 |
| 2025-04-01 | 7,650.00 | 7,930.00 | 7,400.00 | 7,430.00 | 7,430.00 | 53,903 |
| 2025-03-31 | 7,020.00 | 7,940.00 | 7,010.00 | 7,770.00 | 7,770.00 | 87,547 |
| 2025-03-28 | 7,710.00 | 7,710.00 | 7,280.00 | 7,280.00 | 7,280.00 | 40,661 |
| 2025-03-27 | 7,920.00 | 8,050.00 | 7,700.00 | 7,780.00 | 7,780.00 | 27,425 |
| 2025-03-26 | 7,790.00 | 7,980.00 | 7,770.00 | 7,980.00 | 7,980.00 | 14,082 |
| 2025-03-25 | 8,020.00 | 8,300.00 | 7,820.00 | 7,820.00 | 7,820.00 | 30,888 |
| 2025-03-24 | 7,870.00 | 8,210.00 | 7,710.00 | 8,140.00 | 8,140.00 | 27,962 |
| 2025-03-21 | 8,010.00 | 8,140.00 | 7,770.00 | 7,950.00 | 7,950.00 | 38,622 |
| 2025-03-20 | 8,300.00 | 8,480.00 | 8,100.00 | 8,100.00 | 8,100.00 | 26,897 |
| 2025-03-19 | 8,530.00 | 8,610.00 | 8,210.00 | 8,310.00 | 8,310.00 | 36,378 |
| 2025-03-18 | 8,710.00 | 8,780.00 | 8,540.00 | 8,610.00 | 8,610.00 | 25,028 |
| 2025-03-17 | 8,860.00 | 8,860.00 | 8,610.00 | 8,780.00 | 8,780.00 | 20,399 |
| 2025-03-14 | 8,750.00 | 8,970.00 | 8,630.00 | 8,780.00 | 8,780.00 | 29,385 |
| 2025-03-13 | 8,630.00 | 8,800.00 | 8,590.00 | 8,710.00 | 8,710.00 | 28,200 |
| 2025-03-12 | 8,380.00 | 8,780.00 | 8,380.00 | 8,650.00 | 8,650.00 | 47,950 |
| 2025-03-11 | 8,450.00 | 8,650.00 | 8,150.00 | 8,370.00 | 8,370.00 | 46,530 |
| 2025-03-10 | 9,050.00 | 9,090.00 | 8,540.00 | 8,780.00 | 8,780.00 | 57,727 |
| 2025-03-07 | 9,210.00 | 9,310.00 | 8,820.00 | 8,860.00 | 8,860.00 | 48,244 |
| 2025-03-06 | 9,170.00 | 9,460.00 | 8,830.00 | 9,390.00 | 9,390.00 | 69,322 |
| 2025-03-05 | 9,080.00 | 9,430.00 | 8,920.00 | 9,230.00 | 9,230.00 | 44,185 |
| 2025-03-04 | 9,380.00 | 9,430.00 | 8,740.00 | 8,900.00 | 8,900.00 | 76,403 |
| 2025-02-28 | 9,860.00 | 9,990.00 | 9,360.00 | 9,440.00 | 9,440.00 | 79,710 |
| 2025-02-27 | 10,920.00 | 10,960.00 | 10,140.00 | 10,140.00 | 10,140.00 | 69,386 |
| 2025-02-26 | 10,660.00 | 11,070.00 | 10,660.00 | 10,820.00 | 10,820.00 | 40,015 |
| 2025-02-25 | 11,080.00 | 11,170.00 | 10,750.00 | 10,880.00 | 10,880.00 | 63,886 |
| 2025-02-24 | 11,000.00 | 11,150.00 | 10,620.00 | 11,000.00 | 11,000.00 | 110,288 |
| 2025-02-21 | 11,220.00 | 11,370.00 | 11,000.00 | 11,150.00 | 11,150.00 | 86,389 |
| 2025-02-20 | 11,950.00 | 12,050.00 | 11,390.00 | 11,400.00 | 11,400.00 | 151,154 |
| 2025-02-19 | 12,190.00 | 12,250.00 | 11,740.00 | 11,760.00 | 11,760.00 | 232,097 |
| 2025-02-18 | 11,970.00 | 12,680.00 | 11,800.00 | 12,400.00 | 12,400.00 | 475,011 |
| 2025-02-17 | 11,700.00 | 12,070.00 | 11,580.00 | 12,030.00 | 12,030.00 | 230,567 |
| 2025-02-14 | 11,910.00 | 12,000.00 | 11,420.00 | 11,470.00 | 11,470.00 | 208,066 |
| 2025-02-13 | 11,960.00 | 12,060.00 | 11,550.00 | 11,680.00 | 11,680.00 | 104,434 |
| 2025-02-12 | 11,850.00 | 12,590.00 | 11,490.00 | 11,890.00 | 11,890.00 | 392,990 |
| 2025-02-11 | 12,150.00 | 12,190.00 | 11,750.00 | 11,800.00 | 11,800.00 | 107,559 |
| 2025-02-10 | 11,450.00 | 12,170.00 | 11,250.00 | 12,140.00 | 12,140.00 | 194,160 |
| 2025-02-07 | 12,180.00 | 12,240.00 | 11,600.00 | 11,610.00 | 11,610.00 | 172,413 |
| 2025-02-06 | 12,180.00 | 12,460.00 | 12,150.00 | 12,290.00 | 12,290.00 | 208,499 |
| 2025-02-05 | 12,590.00 | 12,790.00 | 12,160.00 | 12,310.00 | 12,310.00 | 459,192 |
| 2025-02-04 | 11,710.00 | 12,870.00 | 11,710.00 | 12,490.00 | 12,490.00 | 874,591 |
| 2025-02-03 | 11,450.00 | 12,440.00 | 11,180.00 | 11,800.00 | 11,800.00 | 542,176 |
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.