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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	10,250	10,880	10,880	10,900	10,250	74,797
August 06, 2025	10,100	10,210	10,210	10,210	9,990	20,379
August 05, 2025	9,970	9,990	9,990	10,270	9,970	27,610
August 04, 2025	9,940	9,970	9,970	10,350	9,940	38,733
August 01, 2025	10,290	9,940	9,940	10,290	9,910	44,880
July 31, 2025	9,970	10,260	10,260	10,400	9,970	57,764
July 30, 2025	10,200	9,970	9,970	10,200	9,930	19,477
July 29, 2025	9,920	10,020	10,020	10,140	9,820	50,696
July 28, 2025	10,190	9,920	9,920	10,270	9,880	48,739
July 25, 2025	10,080	10,170	10,170	10,310	10,080	30,386
July 24, 2025	10,550	10,230	10,230	10,620	10,150	49,957
July 23, 2025	10,790	10,530	10,530	10,790	10,280	35,356
July 22, 2025	10,680	10,600	10,600	10,800	10,580	30,347
July 21, 2025	10,840	10,680	10,680	10,870	10,500	40,908
July 18, 2025	10,850	10,780	10,780	10,880	10,630	31,470
July 17, 2025	10,790	10,820	10,820	10,970	10,620	34,491
July 16, 2025	11,020	10,790	10,790	11,040	10,700	37,194
July 15, 2025	10,990	11,020	11,020	11,060	10,810	39,057
July 14, 2025	11,330	10,990	10,990	11,350	10,910	77,578
July 11, 2025	11,200	11,330	11,330	11,380	11,110	42,332
July 10, 2025	11,220	11,110	11,110	11,400	11,060	66,654
July 09, 2025	11,160	11,220	11,220	11,270	11,120	21,610
July 08, 2025	11,390	11,140	11,140	11,390	11,050	45,304
July 07, 2025	11,320	11,320	11,320	11,490	11,160	29,455
July 04, 2025	11,560	11,400	11,400	11,560	11,210	65,111
July 03, 2025	11,500	11,560	11,560	11,560	11,360	50,198
July 02, 2025	11,800	11,480	11,480	11,950	11,190	129,275
July 01, 2025	11,810	11,780	11,780	11,990	11,630	117,440
June 30, 2025	12,110	12,020	12,020	12,300	11,780	155,381
June 27, 2025	12,640	12,090	12,090	12,640	11,800	124,415
June 26, 2025	13,200	12,630	12,630	13,200	12,570	95,759
June 25, 2025	13,650	13,230	13,230	13,650	13,110	101,464
June 24, 2025	13,510	13,640	13,640	13,730	13,200	139,838
June 23, 2025	12,990	13,470	13,470	13,490	12,730	197,644
June 20, 2025	12,650	13,120	13,120	13,190	12,360	230,441
June 19, 2025	12,230	12,490	12,490	12,600	12,230	77,841
June 18, 2025	12,540	12,230	12,230	12,550	12,190	51,581
June 17, 2025	12,210	12,560	12,560	12,560	12,020	155,849
June 16, 2025	12,210	12,210	12,210	12,460	12,120	115,439
June 13, 2025	12,720	12,210	12,210	12,890	11,920	259,632
June 12, 2025	12,450	12,680	12,680	12,840	12,260	176,590
June 11, 2025	13,610	12,410	12,410	13,620	12,250	499,686
June 10, 2025	12,210	13,480	13,480	13,700	12,080	469,850
June 09, 2025	12,200	12,210	12,210	12,550	12,100	142,945
June 05, 2025	13,000	12,320	12,320	13,000	11,710	188,286
June 04, 2025	12,350	12,800	12,800	12,800	12,050	220,040
June 02, 2025	12,180	12,050	12,050	12,420	11,900	158,060
May 30, 2025	11,470	12,180	12,180	12,330	11,320	330,664
May 29, 2025	11,500	11,310	11,310	11,500	11,020	96,891
May 28, 2025	10,680	11,200	11,200	11,240	10,630	210,277
May 27, 2025	10,290	10,660	10,660	10,850	10,130	150,516
May 26, 2025	9,970	10,290	10,290	10,330	9,770	133,758
May 23, 2025	10,290	9,970	9,970	10,290	9,670	101,649
May 22, 2025	9,860	9,890	9,890	9,920	9,670	39,565

ContentreeJoongAng corp. (036420.KS) KSC