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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6,530	6,750	6,750	6,980	6,390	219,472
January 13, 2026	6,660	6,500	6,500	6,720	6,290	211,497
January 12, 2026	6,430	6,650	6,650	6,810	6,320	362,404
January 09, 2026	6,500	6,300	6,300	6,500	5,950	629,565
January 08, 2026	7,770	6,550	6,550	7,770	6,470	623,655
January 07, 2026	8,200	7,800	7,800	8,200	7,470	404,403
January 06, 2026	9,510	8,250	8,250	9,510	8,250	417,952
January 05, 2026	9,950	9,590	9,590	10,010	9,390	94,706
January 02, 2026	9,920	9,940	9,940	9,980	9,750	62,848
December 30, 2025	9,690	9,700	9,700	9,890	9,520	23,336
December 29, 2025	9,700	9,820	9,820	9,870	9,590	21,004
December 26, 2025	9,990	9,730	9,730	9,990	9,650	23,466
December 24, 2025	10,010	9,880	9,880	10,010	9,700	40,199
December 23, 2025	10,040	10,030	10,030	10,200	9,810	59,595
December 22, 2025	9,920	10,030	10,030	10,100	9,850	38,098
December 19, 2025	9,840	9,910	9,910	10,040	9,810	28,353
December 18, 2025	9,870	9,900	9,900	9,930	9,680	39,264
December 17, 2025	9,820	9,900	9,900	9,920	9,740	29,798
December 16, 2025	10,090	9,900	9,900	10,090	9,640	32,394
December 15, 2025	9,830	9,980	9,980	10,130	9,770	46,974
December 12, 2025	9,830	9,910	9,910	9,910	9,700	39,634
December 11, 2025	9,470	9,820	9,820	9,850	9,470	62,193
December 10, 2025	9,280	9,500	9,500	9,630	9,250	39,186
December 09, 2025	9,390	9,280	9,280	9,450	9,280	24,271
December 08, 2025	9,470	9,420	9,420	9,500	9,340	26,935
December 05, 2025	9,600	9,600	9,600	9,610	9,440	35,597
December 04, 2025	9,620	9,600	9,600	9,640	9,470	23,379
December 03, 2025	9,770	9,620	9,620	9,800	9,520	28,127
December 02, 2025	9,620	9,770	9,770	9,780	9,580	26,737
December 01, 2025	9,470	9,640	9,640	9,750	9,460	37,002
November 28, 2025	9,320	9,470	9,470	9,510	9,320	25,982
November 27, 2025	9,400	9,400	9,400	9,420	9,250	14,544
November 26, 2025	9,010	9,400	9,400	9,450	9,000	53,823
November 25, 2025	9,080	8,860	8,860	9,150	8,860	31,710
November 24, 2025	9,070	9,150	9,150	9,210	9,040	14,700
November 21, 2025	9,290	9,110	9,110	9,290	9,060	31,958
November 20, 2025	9,320	9,380	9,380	9,460	9,110	33,834
November 19, 2025	9,300	9,300	9,300	9,460	9,100	19,110
November 18, 2025	9,280	9,330	9,330	9,400	8,970	57,054
November 17, 2025	9,440	9,280	9,280	9,490	9,170	36,785
November 14, 2025	9,490	9,490	9,490	9,560	9,340	30,557
November 13, 2025	9,500	9,510	9,510	9,720	9,410	35,964
November 12, 2025	9,310	9,520	9,520	9,570	9,290	27,388
November 11, 2025	9,700	9,310	9,310	9,880	9,300	39,704
November 10, 2025	8,900	9,700	9,700	9,870	8,870	106,967
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

ContentreeJoongAng corp. (036420.KS) KSC