ContentreeJoongAng corp. (036420.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11,500.00 | 11,610.00 | 11,190.00 | 11,200.00 | 11,200.00 | 51,102 |
| 27 June 2024 | 11,710.00 | 11,710.00 | 11,020.00 | 11,530.00 | 11,530.00 | 11,165 |
| 26 June 2024 | 11,670.00 | 11,720.00 | 11,600.00 | 11,690.00 | 11,690.00 | 11,638 |
| 25 June 2024 | 11,630.00 | 11,720.00 | 11,490.00 | 11,670.00 | 11,670.00 | 20,826 |
| 24 June 2024 | 11,980.00 | 12,100.00 | 11,580.00 | 11,630.00 | 11,630.00 | 28,500 |
| 21 June 2024 | 12,020.00 | 12,020.00 | 11,860.00 | 11,980.00 | 11,980.00 | 13,286 |
| 20 June 2024 | 12,030.00 | 12,030.00 | 11,810.00 | 12,030.00 | 12,030.00 | 34,149 |
| 19 June 2024 | 12,050.00 | 12,100.00 | 11,910.00 | 12,030.00 | 12,030.00 | 20,053 |
| 18 June 2024 | 12,040.00 | 12,150.00 | 12,020.00 | 12,030.00 | 12,030.00 | 21,629 |
| 17 June 2024 | 12,150.00 | 12,180.00 | 11,970.00 | 12,040.00 | 12,040.00 | 23,827 |
| 14 June 2024 | 12,300.00 | 12,360.00 | 12,100.00 | 12,100.00 | 12,100.00 | 45,338 |
| 13 June 2024 | 12,450.00 | 12,510.00 | 12,300.00 | 12,300.00 | 12,300.00 | 30,414 |
| 12 June 2024 | 12,510.00 | 12,550.00 | 12,410.00 | 12,470.00 | 12,470.00 | 25,021 |
| 11 June 2024 | 12,430.00 | 12,580.00 | 12,410.00 | 12,500.00 | 12,500.00 | 13,743 |
| 10 June 2024 | 12,460.00 | 12,540.00 | 12,400.00 | 12,480.00 | 12,480.00 | 14,083 |
| 07 June 2024 | 12,570.00 | 12,600.00 | 12,490.00 | 12,490.00 | 12,490.00 | 21,403 |
| 05 June 2024 | 12,700.00 | 12,710.00 | 12,520.00 | 12,570.00 | 12,570.00 | 19,537 |
| 04 June 2024 | 12,720.00 | 12,770.00 | 12,590.00 | 12,690.00 | 12,690.00 | 23,988 |
| 03 June 2024 | 13,000.00 | 13,030.00 | 12,670.00 | 12,760.00 | 12,760.00 | 29,334 |
| 31 May 2024 | 12,510.00 | 12,870.00 | 12,510.00 | 12,870.00 | 12,870.00 | 36,039 |
| 30 May 2024 | 12,450.00 | 12,630.00 | 12,400.00 | 12,510.00 | 12,510.00 | 16,545 |
| 29 May 2024 | 12,690.00 | 12,720.00 | 12,570.00 | 12,570.00 | 12,570.00 | 25,441 |
| 28 May 2024 | 12,930.00 | 12,930.00 | 12,480.00 | 12,680.00 | 12,680.00 | 57,902 |
| 27 May 2024 | 12,970.00 | 13,160.00 | 12,790.00 | 12,830.00 | 12,830.00 | 82,410 |
| 24 May 2024 | 12,530.00 | 12,760.00 | 12,530.00 | 12,680.00 | 12,680.00 | 23,690 |
| 23 May 2024 | 12,500.00 | 12,700.00 | 12,410.00 | 12,680.00 | 12,680.00 | 24,919 |
| 22 May 2024 | 12,450.00 | 12,560.00 | 12,410.00 | 12,410.00 | 12,410.00 | 35,978 |
| 21 May 2024 | 12,720.00 | 12,720.00 | 12,380.00 | 12,530.00 | 12,530.00 | 30,920 |
| 20 May 2024 | 12,840.00 | 12,930.00 | 12,580.00 | 12,670.00 | 12,670.00 | 31,631 |
| 17 May 2024 | 12,980.00 | 12,980.00 | 12,800.00 | 12,840.00 | 12,840.00 | 24,426 |
| 16 May 2024 | 12,870.00 | 13,150.00 | 12,770.00 | 12,830.00 | 12,830.00 | 44,094 |
| 14 May 2024 | 12,850.00 | 12,970.00 | 12,800.00 | 12,850.00 | 12,850.00 | 19,627 |
| 13 May 2024 | 13,310.00 | 13,310.00 | 12,800.00 | 12,850.00 | 12,850.00 | 62,232 |
| 10 May 2024 | 13,030.00 | 13,400.00 | 12,960.00 | 13,310.00 | 13,310.00 | 63,980 |
| 09 May 2024 | 13,060.00 | 13,060.00 | 12,770.00 | 12,950.00 | 12,950.00 | 62,754 |
| 08 May 2024 | 13,020.00 | 13,160.00 | 12,970.00 | 13,060.00 | 13,060.00 | 33,126 |
| 07 May 2024 | 13,280.00 | 13,320.00 | 13,000.00 | 13,080.00 | 13,080.00 | 65,847 |
| 03 May 2024 | 13,350.00 | 13,380.00 | 13,240.00 | 13,260.00 | 13,260.00 | 26,180 |
| 02 May 2024 | 13,430.00 | 13,460.00 | 13,100.00 | 13,200.00 | 13,200.00 | 55,636 |
| 30 Apr 2024 | 13,700.00 | 13,700.00 | 13,420.00 | 13,430.00 | 13,430.00 | 47,831 |
| 29 Apr 2024 | 13,600.00 | 13,950.00 | 13,520.00 | 13,660.00 | 13,660.00 | 94,765 |
| 26 Apr 2024 | 13,910.00 | 13,910.00 | 12,520.00 | 13,460.00 | 13,460.00 | 244,474 |
| 25 Apr 2024 | 14,380.00 | 14,480.00 | 13,900.00 | 13,920.00 | 13,920.00 | 108,991 |
| 24 Apr 2024 | 14,610.00 | 14,620.00 | 14,160.00 | 14,380.00 | 14,380.00 | 107,853 |
| 23 Apr 2024 | 14,440.00 | 14,740.00 | 14,390.00 | 14,440.00 | 14,440.00 | 109,315 |
| 22 Apr 2024 | 14,820.00 | 14,980.00 | 14,290.00 | 14,440.00 | 14,440.00 | 135,706 |
| 19 Apr 2024 | 14,320.00 | 14,870.00 | 14,100.00 | 14,600.00 | 14,600.00 | 184,564 |
| 18 Apr 2024 | 14,150.00 | 14,590.00 | 13,980.00 | 14,330.00 | 14,330.00 | 78,187 |
| 17 Apr 2024 | 14,070.00 | 14,270.00 | 13,920.00 | 13,940.00 | 13,940.00 | 43,767 |
| 16 Apr 2024 | 13,960.00 | 14,360.00 | 13,960.00 | 14,070.00 | 14,070.00 | 53,462 |
| 15 Apr 2024 | 13,760.00 | 14,220.00 | 13,760.00 | 14,220.00 | 14,220.00 | 54,999 |
| 12 Apr 2024 | 14,660.00 | 14,660.00 | 14,110.00 | 14,110.00 | 14,110.00 | 81,472 |
| 11 Apr 2024 | 13,900.00 | 14,740.00 | 13,880.00 | 14,660.00 | 14,660.00 | 155,531 |
| 09 Apr 2024 | 14,220.00 | 14,500.00 | 13,840.00 | 14,200.00 | 14,200.00 | 79,694 |
| 08 Apr 2024 | 14,510.00 | 14,900.00 | 14,160.00 | 14,220.00 | 14,220.00 | 110,211 |
| 05 Apr 2024 | 14,260.00 | 14,260.00 | 13,810.00 | 13,950.00 | 13,950.00 | 66,200 |
| 04 Apr 2024 | 14,300.00 | 14,320.00 | 14,070.00 | 14,290.00 | 14,290.00 | 39,540 |
| 03 Apr 2024 | 13,920.00 | 14,340.00 | 13,810.00 | 14,300.00 | 14,300.00 | 81,094 |
| 02 Apr 2024 | 14,420.00 | 14,420.00 | 14,000.00 | 14,040.00 | 14,040.00 | 45,917 |
| 01 Apr 2024 | 14,030.00 | 14,460.00 | 14,030.00 | 14,390.00 | 14,390.00 | 72,652 |
| 29 Mar 2024 | 13,960.00 | 14,060.00 | 13,690.00 | 13,820.00 | 13,820.00 | 41,474 |
| 28 Mar 2024 | 14,110.00 | 14,240.00 | 13,960.00 | 13,960.00 | 13,960.00 | 42,446 |
| 27 Mar 2024 | 13,950.00 | 14,420.00 | 13,920.00 | 14,180.00 | 14,180.00 | 67,979 |
| 26 Mar 2024 | 14,200.00 | 14,200.00 | 13,940.00 | 13,980.00 | 13,980.00 | 40,452 |
| 25 Mar 2024 | 14,010.00 | 14,330.00 | 13,940.00 | 14,200.00 | 14,200.00 | 77,186 |
| 22 Mar 2024 | 13,350.00 | 14,100.00 | 13,340.00 | 13,930.00 | 13,930.00 | 69,642 |
| 21 Mar 2024 | 13,700.00 | 13,750.00 | 13,350.00 | 13,480.00 | 13,480.00 | 48,940 |
| 20 Mar 2024 | 13,870.00 | 14,090.00 | 13,500.00 | 13,630.00 | 13,630.00 | 72,389 |
| 19 Mar 2024 | 13,620.00 | 14,200.00 | 13,420.00 | 13,730.00 | 13,730.00 | 118,376 |
| 18 Mar 2024 | 13,030.00 | 13,620.00 | 12,850.00 | 13,620.00 | 13,620.00 | 129,619 |
| 15 Mar 2024 | 12,700.00 | 13,050.00 | 12,590.00 | 13,030.00 | 13,030.00 | 107,102 |
| 14 Mar 2024 | 12,550.00 | 12,570.00 | 12,400.00 | 12,470.00 | 12,470.00 | 25,283 |
| 13 Mar 2024 | 12,560.00 | 12,710.00 | 12,460.00 | 12,550.00 | 12,550.00 | 33,949 |
| 12 Mar 2024 | 12,490.00 | 12,660.00 | 12,340.00 | 12,560.00 | 12,560.00 | 30,438 |
| 11 Mar 2024 | 12,720.00 | 12,740.00 | 12,440.00 | 12,530.00 | 12,530.00 | 39,387 |
| 08 Mar 2024 | 12,300.00 | 12,860.00 | 12,270.00 | 12,720.00 | 12,720.00 | 62,096 |
| 07 Mar 2024 | 12,120.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 25,686 |
| 06 Mar 2024 | 12,050.00 | 12,280.00 | 12,050.00 | 12,210.00 | 12,210.00 | 20,892 |
| 05 Mar 2024 | 12,370.00 | 12,430.00 | 12,060.00 | 12,160.00 | 12,160.00 | 42,647 |
| 04 Mar 2024 | 12,640.00 | 12,720.00 | 12,360.00 | 12,480.00 | 12,480.00 | 38,289 |
| 29 Feb 2024 | 12,900.00 | 12,900.00 | 12,520.00 | 12,630.00 | 12,630.00 | 39,321 |
| 28 Feb 2024 | 12,740.00 | 12,900.00 | 12,620.00 | 12,900.00 | 12,900.00 | 34,609 |
| 27 Feb 2024 | 13,220.00 | 13,240.00 | 12,710.00 | 12,730.00 | 12,730.00 | 37,078 |
| 26 Feb 2024 | 13,200.00 | 13,320.00 | 13,010.00 | 13,220.00 | 13,220.00 | 26,787 |
| 23 Feb 2024 | 13,240.00 | 13,320.00 | 13,080.00 | 13,200.00 | 13,200.00 | 34,167 |
| 22 Feb 2024 | 13,360.00 | 13,390.00 | 13,130.00 | 13,240.00 | 13,240.00 | 32,827 |
| 21 Feb 2024 | 13,230.00 | 13,390.00 | 13,150.00 | 13,390.00 | 13,390.00 | 51,618 |
| 20 Feb 2024 | 13,260.00 | 13,290.00 | 13,160.00 | 13,240.00 | 13,240.00 | 34,285 |
| 19 Feb 2024 | 12,840.00 | 13,260.00 | 12,840.00 | 13,250.00 | 13,250.00 | 64,577 |
| 16 Feb 2024 | 13,010.00 | 13,020.00 | 12,740.00 | 12,960.00 | 12,960.00 | 30,369 |
| 15 Feb 2024 | 13,050.00 | 13,050.00 | 12,880.00 | 12,940.00 | 12,940.00 | 22,570 |
| 14 Feb 2024 | 12,570.00 | 13,030.00 | 12,570.00 | 12,980.00 | 12,980.00 | 38,771 |
| 13 Feb 2024 | 12,520.00 | 12,780.00 | 12,400.00 | 12,780.00 | 12,780.00 | 45,104 |
| 08 Feb 2024 | 12,400.00 | 12,800.00 | 12,390.00 | 12,510.00 | 12,510.00 | 46,146 |
| 07 Feb 2024 | 12,220.00 | 12,800.00 | 12,160.00 | 12,780.00 | 12,780.00 | 80,097 |
| 06 Feb 2024 | 12,020.00 | 12,290.00 | 11,890.00 | 12,290.00 | 12,290.00 | 34,049 |
| 05 Feb 2024 | 12,170.00 | 12,270.00 | 12,010.00 | 12,020.00 | 12,020.00 | 32,251 |
| 02 Feb 2024 | 12,100.00 | 12,350.00 | 12,070.00 | 12,290.00 | 12,290.00 | 31,901 |
| 01 Feb 2024 | 11,960.00 | 12,150.00 | 11,750.00 | 12,030.00 | 12,030.00 | 50,454 |
| 31 Jan 2024 | 12,360.00 | 12,490.00 | 12,100.00 | 12,100.00 | 12,100.00 | 44,889 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.