Chokwang Leather Co.,Ltd. - 004700.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	62,000	61,500	61,500	62,400	61,000	3,854
August 14, 2025	63,400	62,500	62,500	64,100	62,000	2,892
August 13, 2025	64,500	63,300	63,300	65,100	62,600	3,728
August 12, 2025	64,000	64,500	64,500	67,100	64,000	4,966
August 11, 2025	65,600	64,400	64,400	65,600	63,600	4,346
August 08, 2025	65,100	65,900	65,900	67,000	65,100	4,370
August 07, 2025	66,700	65,500	65,500	70,500	65,500	7,269
August 06, 2025	65,700	66,400	66,400	67,400	64,600	2,213
August 05, 2025	64,700	65,700	65,700	66,900	64,700	3,482
August 04, 2025	64,000	64,600	64,600	66,900	63,400	7,054
August 01, 2025	67,800	64,000	64,000	67,800	62,000	13,317
July 31, 2025	66,200	67,800	67,800	68,400	66,200	3,494
July 30, 2025	67,600	66,800	66,800	68,500	66,400	4,519
July 29, 2025	66,900	66,700	66,700	69,400	66,000	11,685
July 28, 2025	69,600	66,900	66,900	69,700	66,200	8,892
July 25, 2025	69,800	69,600	69,600	71,900	69,600	14,705
July 24, 2025	72,500	69,600	69,600	73,500	69,000	18,852
July 23, 2025	75,000	71,800	71,800	77,600	71,100	19,981
July 22, 2025	73,900	76,000	76,000	81,500	69,300	57,773
July 21, 2025	72,500	71,900	71,900	74,700	70,300	15,563
July 18, 2025	81,100	73,900	73,900	81,100	73,900	26,406
July 17, 2025	84,400	81,200	81,200	84,400	80,600	4,583
July 16, 2025	83,300	84,000	84,000	84,300	82,000	5,176
July 15, 2025	81,200	84,500	84,500	84,500	79,500	6,842
July 14, 2025	79,800	81,100	81,100	87,600	77,000	55,211
July 11, 2025	77,200	79,800	79,800	87,000	72,700	123,180
July 10, 2025	78,700	76,600	76,600	80,300	71,300	52,429
July 09, 2025	69,500	78,700	78,700	83,000	67,800	134,333
July 08, 2025	61,600	64,500	64,500	65,300	61,600	12,011
July 07, 2025	62,100	61,800	61,800	62,100	60,700	1,780
July 04, 2025	64,400	61,100	61,100	64,400	61,100	5,204
July 03, 2025	63,600	63,100	63,100	63,700	62,400	3,156
July 02, 2025	63,400	62,400	62,400	63,400	61,200	6,443
July 01, 2025	62,500	63,400	63,400	65,200	61,700	8,382
June 30, 2025	63,200	62,300	62,300	63,200	61,400	3,103
June 27, 2025	64,500	62,000	62,000	65,100	61,500	9,374
June 26, 2025	62,800	64,200	64,200	64,200	61,500	6,304
June 25, 2025	62,400	62,600	62,600	63,900	61,000	3,941
June 24, 2025	60,000	61,700	61,700	61,700	59,600	5,755
June 23, 2025	60,900	60,000	60,000	62,200	58,200	8,875
June 20, 2025	62,000	60,900	60,900	62,100	60,400	4,728
June 19, 2025	62,400	62,000	62,000	63,000	61,100	5,661
June 18, 2025	61,900	61,900	61,900	62,400	61,000	5,170
June 17, 2025	62,500	62,300	62,300	63,200	61,300	7,462
June 16, 2025	61,100	62,900	62,900	62,900	60,100	6,844
June 13, 2025	65,600	62,000	62,000	65,600	61,600	9,960
June 12, 2025	66,500	65,600	65,600	66,600	64,400	13,888
June 11, 2025	63,900	67,700	67,700	68,500	62,900	14,577
June 10, 2025	65,300	64,200	64,200	68,000	63,800	16,336
June 09, 2025	61,300	64,800	64,800	69,300	60,900	18,626
June 05, 2025	62,800	60,300	60,300	64,400	60,300	18,955
June 04, 2025	58,500	61,600	61,600	62,700	58,500	15,081
June 02, 2025	58,600	57,600	57,600	58,800	57,100	3,273
May 30, 2025	58,100	59,000	59,000	59,100	57,900	2,157
May 29, 2025	57,800	58,300	58,300	58,600	56,200	6,645
May 28, 2025	56,500	58,000	58,000	58,900	55,550	6,013
May 27, 2025	57,400	55,600	55,600	57,700	55,300	4,588
May 26, 2025	58,800	57,300	57,300	59,900	56,200	6,172
May 23, 2025	59,500	58,800	58,800	61,100	58,800	6,662
May 22, 2025	57,100	59,500	59,500	60,100	56,300	9,446

Chokwang Leather Co.,Ltd. (004700.KS) KSC