ContentreeJoongAng corp. - 036420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9,130	8,900	8,900	9,500	8,850	104,880
November 06, 2025	8,900	8,780	8,780	8,900	8,620	35,569
November 05, 2025	9,140	8,700	8,700	9,140	8,550	125,176
November 04, 2025	9,250	9,170	9,170	9,360	9,100	53,556
November 03, 2025	10,300	9,250	9,250	10,300	9,250	149,824
October 31, 2025	9,940	9,990	9,990	10,150	9,940	41,208
October 30, 2025	10,090	10,040	10,040	10,180	9,950	74,634
October 29, 2025	10,180	10,090	10,090	10,200	9,970	51,222
October 28, 2025	10,080	10,180	10,180	10,330	9,960	55,696
October 27, 2025	9,220	10,110	10,110	10,260	9,220	187,379
October 24, 2025	9,130	9,210	9,210	9,280	8,960	57,617
October 23, 2025	9,310	9,110	9,110	9,430	8,990	72,721
October 22, 2025	9,510	9,310	9,310	9,520	9,160	67,843
October 21, 2025	9,470	9,510	9,510	9,590	9,360	34,328
October 20, 2025	9,480	9,470	9,470	9,550	9,270	44,102
October 17, 2025	9,790	9,490	9,490	9,790	9,360	86,796
October 16, 2025	10,030	9,660	9,660	10,030	9,650	111,990
October 15, 2025	9,920	10,030	10,030	10,030	9,900	37,123
October 14, 2025	10,040	9,980	9,980	10,070	9,860	46,428
October 13, 2025	10,020	9,990	9,990	10,060	9,780	41,420
October 10, 2025	10,200	10,000	10,000	10,210	9,750	86,379
October 02, 2025	10,850	10,200	10,200	10,850	10,180	130,343
October 01, 2025	10,520	10,850	10,850	10,940	10,520	27,035
September 30, 2025	10,690	10,500	10,500	10,700	10,500	19,402
September 29, 2025	10,700	10,690	10,690	10,820	10,540	25,846
September 26, 2025	10,920	10,550	10,550	10,920	10,330	48,077
September 25, 2025	11,050	10,920	10,920	11,050	10,840	23,891
September 24, 2025	11,300	11,120	11,120	11,310	10,920	36,981
September 23, 2025	11,370	11,330	11,330	11,450	11,110	59,455
September 22, 2025	11,350	11,370	11,370	11,500	11,340	30,906
September 19, 2025	11,510	11,350	11,350	11,510	11,250	27,662
September 18, 2025	11,260	11,500	11,500	11,510	11,260	49,977
September 17, 2025	11,450	11,260	11,260	11,530	11,170	44,732
September 16, 2025	11,460	11,400	11,400	11,470	11,200	51,134
September 15, 2025	11,200	11,460	11,460	11,490	11,040	68,063
September 12, 2025	11,300	11,200	11,200	11,300	11,040	75,257
September 11, 2025	11,000	11,290	11,290	11,450	10,930	155,214
September 10, 2025	10,730	10,830	10,830	10,830	10,650	52,400
September 09, 2025	10,600	10,540	10,540	10,800	10,485	53,433
September 08, 2025	10,500	10,570	10,570	10,600	10,340	32,830
September 05, 2025	9,980	10,430	10,430	10,600	9,860	93,799
September 04, 2025	9,760	9,970	9,970	9,980	9,700	15,465
September 03, 2025	9,940	9,760	9,760	9,940	9,700	55,792
September 02, 2025	10,020	9,940	9,940	10,070	9,870	21,307
September 01, 2025	9,930	10,020	10,020	10,220	9,860	40,994
August 29, 2025	10,190	9,930	9,930	10,240	9,910	66,629
August 28, 2025	10,400	10,190	10,190	10,400	10,180	40,066
August 27, 2025	10,690	10,510	10,510	10,700	10,230	36,091
August 26, 2025	10,620	10,690	10,690	10,930	10,580	57,757
August 25, 2025	10,430	10,640	10,640	10,640	10,430	24,073
August 22, 2025	10,710	10,420	10,420	10,710	10,370	22,476
August 21, 2025	10,640	10,610	10,610	10,820	10,540	27,707
August 20, 2025	10,660	10,600	10,600	10,660	10,130	61,412
August 19, 2025	10,370	10,670	10,670	10,830	10,170	146,094
August 18, 2025	10,420	10,260	10,260	10,420	10,130	25,106
August 14, 2025	10,300	10,420	10,420	10,420	10,130	21,935
August 13, 2025	10,450	10,290	10,290	10,600	10,090	56,478
August 12, 2025	11,000	10,460	10,460	11,060	10,460	63,089
August 11, 2025	10,960	10,970	10,970	11,070	10,800	43,876
August 08, 2025	10,840	10,960	10,960	11,270	10,600	116,989

ContentreeJoongAng corp. (036420.KS) KSC