Korea Cable T.V Chung-Buk System Co., Ltd. (KOSDAQ:066790)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,493.00
+12.00 (0.81%)
At close: Jun 20, 2025

KOSDAQ:066790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251,482.001,502.001,450.001,493.001,493.000.81%1,275,953
Jun 19, 20251,512.001,527.001,456.001,481.001,481.00-1.99%1,228,520
Jun 18, 20251,530.001,560.001,505.001,511.001,511.00-1.24%1,280,635
Jun 17, 20251,575.001,663.001,515.001,530.001,530.00-2.98%4,359,887
Jun 16, 20251,560.001,624.001,503.001,577.001,577.00-1.44%3,070,565
Jun 13, 20251,776.001,900.001,600.001,600.001,600.001.07%17,457,740
Jun 12, 20251,465.001,690.001,440.001,583.001,583.0010.39%22,208,240
Jun 11, 20251,461.001,490.001,432.001,434.001,434.00-1.58%1,682,001
Jun 10, 20251,400.001,595.001,375.001,457.001,457.008.01%10,875,910
Jun 9, 20251,330.001,370.001,301.001,349.001,349.001.43%1,376,296
Jun 5, 20251,378.001,392.001,312.001,330.001,330.00-3.83%2,248,404
Jun 4, 20251,366.001,437.001,356.001,383.001,383.002.83%3,465,110
Jun 2, 20251,421.001,426.001,335.001,345.001,345.00-5.94%2,802,683
May 30, 20251,506.001,693.001,419.001,430.001,430.00-4.28%14,838,720
May 29, 20251,420.001,538.001,414.001,494.001,494.00-3.68%3,493,885
May 28, 20251,571.001,698.001,545.001,551.001,551.00-1.52%8,272,028
May 27, 20251,356.001,703.001,345.001,575.001,575.0015.38%25,746,260
May 26, 20251,430.001,489.001,350.001,365.001,365.00-4.48%4,533,093
May 23, 20251,767.001,873.001,429.001,429.001,429.00-18.30%16,335,140
May 22, 20251,815.001,893.001,749.001,749.001,749.00-3.64%10,515,240
May 21, 20251,552.001,920.001,489.001,815.001,815.0021.89%45,571,070
May 20, 20251,389.001,606.001,366.001,489.001,489.0020.47%37,431,920
May 19, 20251,224.001,236.001,193.001,236.001,236.001.06%1,270,777
May 16, 20251,267.001,300.001,211.001,223.001,223.00-3.47%984,666
May 15, 20251,209.001,349.001,205.001,267.001,267.003.94%3,917,892
May 14, 20251,192.001,256.001,185.001,219.001,219.002.27%1,195,685
May 13, 20251,199.001,210.001,185.001,192.001,192.00-412,408
May 12, 20251,199.001,211.001,170.001,192.001,192.00-1.16%510,711
May 9, 20251,200.001,213.001,158.001,206.001,206.001.01%939,535
May 8, 20251,206.001,212.001,190.001,194.001,194.00-0.75%374,774
May 7, 20251,192.001,220.001,183.001,203.001,203.000.92%603,311
May 2, 20251,204.001,230.001,182.001,192.001,192.00-0.91%450,098
Apr 30, 20251,186.001,213.001,166.001,203.001,203.001.78%568,156
Apr 29, 20251,185.001,201.001,164.001,182.001,182.000.08%361,320
Apr 28, 20251,216.001,216.001,181.001,181.001,181.00-2.56%522,165
Apr 25, 20251,211.001,223.001,202.001,212.001,212.000.08%407,305
Apr 24, 20251,248.001,252.001,210.001,211.001,211.00-2.18%720,990
Apr 23, 20251,275.001,297.001,232.001,238.001,238.00-1.20%808,769
Apr 22, 20251,238.001,276.001,234.001,253.001,253.00-0.87%580,211
Apr 21, 20251,269.001,320.001,244.001,264.001,264.000.72%998,238
Apr 18, 20251,241.001,261.001,227.001,255.001,255.00-0.08%589,055
Apr 17, 20251,242.001,264.001,221.001,256.001,256.000.96%538,748
Apr 16, 20251,320.001,349.001,239.001,244.001,244.000.73%3,136,485
Apr 15, 20251,216.001,235.001,198.001,235.001,235.001.56%759,366
Apr 14, 20251,219.001,229.001,205.001,216.001,216.00-0.33%835,919
Apr 11, 20251,190.001,240.001,190.001,220.001,220.000.66%768,658
Apr 10, 20251,231.001,235.001,197.001,212.001,212.002.89%1,060,831
Apr 9, 20251,211.001,211.001,157.001,178.001,178.00-1.42%657,898
Apr 8, 20251,207.001,248.001,186.001,195.001,195.00-0.99%936,251
Apr 7, 20251,251.001,279.001,203.001,207.001,207.00-6.80%1,385,734