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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	69,000	69,800	69,800	71,000	68,500	2,897
November 19, 2025	68,000	69,000	69,000	69,400	67,500	3,098
November 18, 2025	70,900	69,300	69,300	72,000	68,300	6,360
November 17, 2025	69,000	69,600	69,600	70,000	68,500	1,553
November 14, 2025	69,600	69,100	69,100	70,000	67,900	3,995
November 13, 2025	70,200	70,800	70,800	71,600	70,100	2,919
November 12, 2025	69,700	71,100	71,100	72,000	67,200	5,418
November 11, 2025	70,000	68,600	68,600	70,000	67,100	3,483
November 10, 2025	70,000	69,100	69,100	71,100	68,300	2,949
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

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