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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	64,300	62,500	62,500	64,500	62,200	3,601
September 25, 2025	64,800	62,800	62,800	64,800	62,800	2,980
September 24, 2025	64,100	64,900	64,900	65,400	62,500	7,388
September 23, 2025	65,000	64,800	64,800	65,600	63,600	5,544
September 22, 2025	66,000	65,000	65,000	66,200	65,000	5,197
September 19, 2025	67,000	65,700	65,700	67,300	65,600	4,257
September 18, 2025	66,400	66,700	66,700	67,600	65,900	11,927
September 17, 2025	66,900	66,400	66,400	67,500	65,300	22,535
September 16, 2025	68,000	66,800	66,800	68,200	66,800	7,778
September 15, 2025	68,100	67,900	67,900	68,500	66,800	11,617
September 12, 2025	68,500	67,200	67,200	68,500	66,600	2,420
September 11, 2025	67,000	67,900	67,900	67,900	66,200	5,377
September 10, 2025	67,600	66,800	66,800	67,600	66,400	8,350
September 09, 2025	65,500	67,000	67,000	67,000	63,800	10,741
September 08, 2025	64,100	65,500	65,500	65,800	64,100	2,021
September 05, 2025	64,800	64,600	64,600	65,100	63,700	1,948
September 04, 2025	64,000	65,000	65,000	65,300	64,000	2,835
September 03, 2025	66,500	64,600	64,600	67,900	64,000	7,145
September 02, 2025	69,700	66,500	66,500	69,700	65,700	7,310
September 01, 2025	68,000	69,100	69,100	71,800	67,600	14,600
August 29, 2025	66,900	67,900	67,900	69,500	65,900	10,134
August 28, 2025	61,600	64,900	64,900	67,300	61,600	8,542
August 27, 2025	62,200	62,800	62,800	62,800	61,300	2,251
August 26, 2025	62,600	62,200	62,200	63,100	61,500	1,660
August 25, 2025	61,600	62,200	62,200	63,200	61,400	2,906
August 22, 2025	61,800	61,500	61,500	62,100	60,300	2,691
August 21, 2025	60,300	61,100	61,100	62,000	60,300	1,232
August 20, 2025	60,900	60,300	60,300	60,900	59,100	4,979
August 19, 2025	61,500	61,300	61,300	62,200	60,500	2,606
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

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