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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74,300	73,500	73,500	75,000	72,200	7,545
February 19, 2026	75,600	73,800	73,800	75,800	73,200	17,160
February 13, 2026	75,500	75,000	75,000	76,900	73,500	26,587
February 12, 2026	70,800	72,700	72,700	72,800	69,400	6,162
February 11, 2026	72,400	70,500	70,500	72,400	69,600	21,058
February 10, 2026	71,500	71,500	71,500	72,800	71,000	8,212
February 09, 2026	69,900	70,700	70,700	71,700	69,500	3,791
February 06, 2026	70,000	69,300	69,300	70,900	67,500	5,779
February 05, 2026	72,300	71,000	71,000	72,300	70,600	3,890
February 04, 2026	73,800	71,900	71,900	73,800	70,700	9,081
February 03, 2026	74,900	73,400	73,400	74,900	71,500	11,810
February 02, 2026	76,700	72,900	72,900	77,000	71,500	30,118
January 30, 2026	71,400	69,500	69,500	72,800	69,500	6,079
January 29, 2026	71,000	71,100	71,100	72,900	70,200	5,108
January 28, 2026	70,900	71,200	71,200	71,600	66,600	5,416
January 27, 2026	72,500	71,200	71,200	72,500	70,800	5,000
January 26, 2026	75,300	71,400	71,400	75,300	70,900	4,777
January 23, 2026	72,100	73,700	73,700	75,900	72,100	10,208
January 22, 2026	70,100	69,600	69,600	72,500	69,300	4,754
January 21, 2026	76,200	70,300	70,300	76,200	70,000	7,604
January 20, 2026	66,800	72,000	72,000	72,400	66,800	10,606
January 19, 2026	67,200	66,800	66,800	67,200	63,200	5,767
January 16, 2026	68,100	66,300	66,300	69,500	65,700	3,426
January 15, 2026	68,900	68,100	68,100	69,800	66,900	2,803
January 14, 2026	66,100	67,900	67,900	67,900	65,000	1,498
January 13, 2026	65,900	65,400	65,400	66,600	65,100	1,158
January 12, 2026	66,900	65,700	65,700	66,900	65,000	1,650
January 09, 2026	65,500	66,100	66,100	66,800	65,200	3,846
January 08, 2026	68,200	66,200	66,200	69,000	66,100	5,379
January 07, 2026	65,400	68,200	68,200	68,400	65,300	6,443
January 06, 2026	65,100	66,700	66,700	67,300	64,700	2,239
January 05, 2026	65,500	64,900	64,900	65,600	64,300	2,469
January 02, 2026	65,500	64,500	64,500	66,200	64,300	2,351
December 30, 2025	65,000	65,500	65,500	67,900	64,400	1,697
December 29, 2025	67,600	65,000	65,000	68,500	64,300	3,019
December 26, 2025	69,200	66,700	66,700	69,200	65,300	2,522
December 24, 2025	69,100	68,100	68,100	69,100	67,900	1,143
December 23, 2025	70,000	68,600	68,600	70,000	68,200	2,725
December 22, 2025	70,300	69,500	69,500	70,800	69,500	1,678
December 19, 2025	69,500	70,300	70,300	70,400	69,500	503
December 18, 2025	69,900	69,500	69,500	70,800	68,600	2,163
December 17, 2025	69,200	70,400	70,400	70,600	68,400	2,069
December 16, 2025	68,600	69,200	69,200	70,000	68,200	2,211
December 15, 2025	69,500	69,600	69,600	70,500	69,500	1,826
December 12, 2025	69,600	70,600	70,600	70,700	69,600	1,390
December 11, 2025	68,300	69,700	69,700	70,500	63,900	2,219
December 10, 2025	69,000	68,300	68,300	69,600	68,100	1,423
December 09, 2025	69,000	69,000	69,000	69,900	68,300	2,984
December 08, 2025	69,100	69,000	69,000	70,000	68,600	1,557
December 05, 2025	70,200	69,700	69,700	70,400	68,400	2,593
December 04, 2025	71,800	69,800	69,800	72,000	69,000	2,637
December 03, 2025	70,400	70,700	70,700	71,500	70,200	1,376
December 02, 2025	70,800	70,400	70,400	71,600	70,200	1,661
December 01, 2025	71,800	70,400	70,400	71,800	70,000	3,298
November 28, 2025	69,700	70,700	70,700	70,800	69,200	1,867
November 27, 2025	67,900	70,200	70,200	70,800	67,900	3,479
November 26, 2025	67,000	68,400	68,400	69,800	66,900	2,615
November 25, 2025	67,200	67,000	67,000	68,100	65,900	5,132
November 24, 2025	67,100	67,200	67,200	69,600	65,700	7,781
November 21, 2025	69,700	69,300	69,300	70,200	68,000	2,204

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