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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7,500	7,360	7,360	7,580	7,350	85,109
February 19, 2026	7,260	7,520	7,520	7,580	7,260	121,765
February 13, 2026	7,230	7,240	7,240	7,430	7,080	68,704
February 12, 2026	7,200	7,240	7,240	7,270	7,070	48,269
February 11, 2026	7,340	7,200	7,200	7,340	7,000	62,406
February 10, 2026	7,320	7,340	7,340	7,480	7,200	72,174
February 09, 2026	7,010	7,300	7,300	7,300	7,000	80,244
February 06, 2026	7,300	7,010	7,010	7,320	6,810	80,135
February 05, 2026	7,090	7,200	7,200	7,360	7,030	74,651
February 04, 2026	7,080	7,100	7,100	7,200	6,970	52,584
February 03, 2026	6,980	7,080	7,080	7,190	6,800	94,017
February 02, 2026	7,090	6,940	6,940	7,120	6,810	174,451
January 30, 2026	7,300	7,100	7,100	7,340	7,090	116,338
January 29, 2026	7,500	7,350	7,350	7,500	7,130	111,344
January 28, 2026	7,540	7,470	7,470	7,770	7,400	147,327
January 27, 2026	7,410	7,510	7,510	7,740	7,350	212,696
January 26, 2026	6,810	7,370	7,370	7,590	6,810	384,410
January 23, 2026	6,680	6,800	6,800	6,930	6,560	165,125
January 22, 2026	6,550	6,560	6,560	6,630	6,390	69,201
January 21, 2026	6,670	6,500	6,500	6,670	6,410	83,470
January 20, 2026	6,500	6,710	6,710	6,820	6,500	121,087
January 19, 2026	6,710	6,600	6,600	6,710	6,410	96,233
January 16, 2026	6,750	6,720	6,720	6,780	6,450	143,239
January 15, 2026	6,740	6,750	6,750	6,780	6,300	100,820
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

ContentreeJoongAng corp. (036420.KS) KSC