Chai Communication Co.,LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 10,750.00 | 12,280.00 | 10,750.00 | 11,490.00 | 11,490.00 | 782,601 |
| 2025-01-24 | 11,340.00 | 11,380.00 | 10,560.00 | 10,750.00 | 10,750.00 | 132,174 |
| 2025-01-23 | 11,840.00 | 11,950.00 | 11,240.00 | 11,240.00 | 11,240.00 | 158,981 |
| 2025-01-22 | 11,850.00 | 12,510.00 | 11,800.00 | 12,050.00 | 12,050.00 | 291,052 |
| 2025-01-21 | 12,080.00 | 12,350.00 | 11,690.00 | 11,710.00 | 11,710.00 | 302,405 |
| 2025-01-20 | 12,650.00 | 13,860.00 | 12,030.00 | 12,080.00 | 12,080.00 | 2,027,882 |
| 2025-01-17 | 12,760.00 | 12,880.00 | 12,170.00 | 12,680.00 | 12,680.00 | 441,092 |
| 2025-01-16 | 12,890.00 | 13,270.00 | 12,670.00 | 12,980.00 | 12,980.00 | 924,197 |
| 2025-01-15 | 12,670.00 | 13,460.00 | 12,350.00 | 12,650.00 | 12,650.00 | 2,162,005 |
| 2025-01-14 | 11,730.00 | 14,320.00 | 11,570.00 | 12,710.00 | 12,710.00 | 8,398,777 |
| 2025-01-13 | 11,220.00 | 11,980.00 | 11,100.00 | 11,550.00 | 11,550.00 | 348,001 |
| 2025-01-10 | 11,370.00 | 11,870.00 | 11,320.00 | 11,320.00 | 11,320.00 | 97,884 |
| 2025-01-09 | 11,440.00 | 11,650.00 | 11,050.00 | 11,550.00 | 11,550.00 | 144,370 |
| 2025-01-08 | 11,700.00 | 12,230.00 | 11,520.00 | 11,550.00 | 11,550.00 | 222,644 |
| 2025-01-07 | 11,750.00 | 12,000.00 | 11,290.00 | 12,000.00 | 12,000.00 | 313,791 |
| 2025-01-06 | 11,490.00 | 12,280.00 | 11,450.00 | 11,830.00 | 11,830.00 | 663,122 |
| 2025-01-03 | 10,590.00 | 12,270.00 | 10,300.00 | 11,600.00 | 11,600.00 | 2,730,094 |
| 2025-01-02 | 9,850.00 | 10,350.00 | 9,850.00 | 10,310.00 | 10,310.00 | 169,267 |
| 2024-12-30 | 9,740.00 | 10,280.00 | 9,620.00 | 9,890.00 | 9,890.00 | 191,982 |
| 2024-12-27 | 10,340.00 | 11,100.00 | 9,900.00 | 9,930.00 | 9,930.00 | 358,102 |
| 2024-12-26 | 11,810.00 | 12,250.00 | 10,650.00 | 10,770.00 | 10,770.00 | 476,215 |
| 2024-12-24 | 12,340.00 | 12,910.00 | 11,600.00 | 11,770.00 | 11,770.00 | 908,587 |
| 2024-12-23 | 13,420.00 | 14,580.00 | 12,290.00 | 12,420.00 | 12,420.00 | 3,111,849 |
| 2024-12-20 | 11,990.00 | 12,760.00 | 11,840.00 | 12,070.00 | 12,070.00 | 1,256,896 |
| 2024-12-19 | 11,450.00 | 12,760.00 | 11,310.00 | 11,750.00 | 11,750.00 | 1,364,255 |
| 2024-12-18 | 11,330.00 | 13,300.00 | 11,130.00 | 11,780.00 | 11,780.00 | 2,840,073 |
| 2024-12-17 | 11,770.00 | 13,170.00 | 11,140.00 | 11,450.00 | 11,450.00 | 2,826,427 |
| 2024-12-16 | 11,300.00 | 11,550.00 | 11,000.00 | 11,350.00 | 11,350.00 | 514,926 |
| 2024-12-13 | 9,620.00 | 11,650.00 | 9,550.00 | 11,230.00 | 11,230.00 | 2,332,603 |
| 2024-12-12 | 10,250.00 | 10,310.00 | 9,660.00 | 9,780.00 | 9,780.00 | 197,956 |
| 2024-12-11 | 9,910.00 | 10,500.00 | 9,650.00 | 10,190.00 | 10,190.00 | 555,816 |
| 2024-12-10 | 9,150.00 | 10,490.00 | 9,140.00 | 9,810.00 | 9,810.00 | 1,087,519 |
| 2024-12-09 | 10,800.00 | 11,050.00 | 9,060.00 | 9,060.00 | 9,060.00 | 509,014 |
| 2024-12-06 | 11,980.00 | 12,130.00 | 10,300.00 | 11,050.00 | 11,050.00 | 777,789 |
| 2024-12-05 | 10,200.00 | 12,520.00 | 10,200.00 | 12,100.00 | 12,100.00 | 3,875,616 |
| 2024-12-04 | 11,300.00 | 11,640.00 | 10,270.00 | 10,310.00 | 10,310.00 | 395,740 |
| 2024-12-03 | 11,520.00 | 12,110.00 | 11,310.00 | 11,880.00 | 11,880.00 | 696,123 |
| 2024-12-02 | 13,050.00 | 14,320.00 | 11,660.00 | 11,780.00 | 11,780.00 | 3,982,710 |
| 2024-11-29 | 12,750.00 | 13,700.00 | 12,250.00 | 12,600.00 | 12,600.00 | 1,010,404 |
| 2024-11-28 | 13,550.00 | 14,520.00 | 12,660.00 | 12,780.00 | 12,780.00 | 5,455,195 |
| 2024-11-27 | 9,810.00 | 12,770.00 | 9,730.00 | 12,770.00 | 12,770.00 | 4,364,576 |
| 2024-11-26 | 9,450.00 | 10,690.00 | 8,870.00 | 9,830.00 | 9,830.00 | 1,054,231 |
| 2024-11-25 | 9,400.00 | 10,080.00 | 9,290.00 | 9,320.00 | 9,320.00 | 256,973 |
| 2024-11-22 | 9,570.00 | 9,880.00 | 8,860.00 | 9,070.00 | 9,070.00 | 200,231 |
| 2024-11-21 | 9,320.00 | 10,400.00 | 9,020.00 | 9,470.00 | 9,470.00 | 613,276 |
| 2024-11-20 | 10,330.00 | 11,300.00 | 9,290.00 | 9,300.00 | 9,300.00 | 881,067 |
| 2024-11-19 | 10,820.00 | 11,280.00 | 9,990.00 | 10,010.00 | 10,010.00 | 642,286 |
| 2024-11-18 | 10,070.00 | 12,300.00 | 9,890.00 | 10,880.00 | 10,880.00 | 4,592,799 |
| 2024-11-15 | 9,400.00 | 11,070.00 | 9,290.00 | 10,130.00 | 10,130.00 | 5,497,397 |
| 2024-11-14 | 6,460.00 | 8,590.00 | 6,460.00 | 8,590.00 | 8,590.00 | 751,432 |
| 2024-11-13 | 6,880.00 | 7,060.00 | 6,500.00 | 6,610.00 | 6,610.00 | 44,323 |
| 2024-11-12 | 7,360.00 | 7,470.00 | 6,890.00 | 6,980.00 | 6,980.00 | 68,113 |
| 2024-11-11 | 7,820.00 | 7,820.00 | 7,310.00 | 7,310.00 | 7,310.00 | 79,407 |
| 2024-11-08 | 7,240.00 | 8,420.00 | 7,240.00 | 7,820.00 | 7,820.00 | 589,319 |
| 2024-11-07 | 7,610.00 | 7,610.00 | 7,140.00 | 7,230.00 | 7,230.00 | 76,947 |
| 2024-11-06 | 8,200.00 | 8,280.00 | 7,540.00 | 7,560.00 | 7,560.00 | 100,052 |
| 2024-11-05 | 8,210.00 | 8,400.00 | 7,980.00 | 8,030.00 | 8,030.00 | 119,719 |
| 2024-11-04 | 7,580.00 | 8,930.00 | 7,550.00 | 8,210.00 | 8,210.00 | 660,569 |
| 2024-11-01 | 7,670.00 | 8,090.00 | 7,440.00 | 7,460.00 | 7,460.00 | 97,210 |
| 2024-10-31 | 7,750.00 | 7,920.00 | 7,520.00 | 7,700.00 | 7,700.00 | 60,393 |
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.