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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	69,600	69,200	69,200	70,000	66,800	5,815
November 06, 2025	65,500	70,400	70,400	70,700	65,500	12,507
November 05, 2025	62,800	65,500	65,500	65,600	61,600	4,076
November 04, 2025	64,900	63,700	63,700	65,000	63,700	4,687
November 03, 2025	63,900	65,100	65,100	66,800	63,900	7,256
October 31, 2025	62,600	63,800	63,800	63,800	62,400	3,483
October 30, 2025	62,500	62,600	62,600	63,500	61,500	2,468
October 29, 2025	63,000	62,800	62,800	63,100	62,600	2,013
October 28, 2025	62,300	63,100	63,100	63,100	62,000	2,478
October 27, 2025	61,800	62,300	62,300	62,300	61,200	2,551
October 24, 2025	60,800	61,200	61,200	61,200	60,300	3,374
October 23, 2025	61,500	60,800	60,800	62,500	60,800	4,305
October 22, 2025	61,100	60,800	60,800	61,100	60,200	1,151
October 21, 2025	60,200	61,000	61,000	61,500	60,200	3,870
October 20, 2025	60,300	60,500	60,500	60,800	59,600	3,270
October 17, 2025	61,100	59,700	59,700	61,100	59,600	3,892
October 16, 2025	60,900	61,100	61,100	61,200	60,200	8,390
October 15, 2025	61,800	60,700	60,700	61,800	60,300	5,482
October 14, 2025	61,900	61,200	61,200	61,900	60,200	2,988
October 13, 2025	61,500	61,900	61,900	62,000	60,100	1,992
October 10, 2025	62,400	61,500	61,500	62,900	60,600	4,489
October 02, 2025	61,000	62,200	62,200	62,300	61,000	2,834
October 01, 2025	61,000	61,400	61,400	61,900	60,200	2,242
September 30, 2025	62,000	60,500	60,500	63,450	60,500	9,870
September 29, 2025	62,500	62,000	62,000	62,900	61,500	6,129
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

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