Skip to main content
logo
Korea Cable T.V Chung-Buk System Co., Ltd. (KOSDAQ:066790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,203.67
+17.71 (0.81%)
At close: Jun 20, 2025

KOSDAQ:066790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20252,187.432,216.952,140.202,203.672,203.670.81%864,466
Jun 19, 20252,231.712,253.852,149.062,185.962,185.96-1.99%832,330
Jun 18, 20252,258.282,302.562,221.382,230.242,230.24-1.24%867,638
Jun 17, 20252,324.702,454.592,236.142,258.282,258.28-2.98%2,953,852
Jun 16, 20252,302.562,397.022,218.432,327.652,327.65-1.44%2,080,328
Jun 13, 20252,621.382,804.402,361.602,361.602,361.601.07%11,827,737
Jun 12, 20252,162.342,494.442,125.442,336.512,336.5110.39%15,046,233
Jun 11, 20252,156.442,199.242,113.632,116.582,116.58-1.58%1,139,567
Jun 10, 20252,066.402,354.222,029.502,150.532,150.538.01%7,368,502
Jun 9, 20251,963.082,022.121,920.281,991.121,991.121.43%932,449
Jun 5, 20252,033.932,054.591,936.511,963.081,963.08-3.83%1,523,308
Jun 4, 20252,016.222,121.012,001.462,041.312,041.312.83%2,347,635
Jun 2, 20252,097.402,104.781,970.461,985.221,985.22-5.94%1,898,836
May 30, 20252,222.862,498.872,094.442,110.682,110.68-4.28%10,053,333
May 29, 20252,095.922,270.092,087.062,205.142,205.14-3.68%2,367,130
May 28, 20252,318.802,506.252,280.422,289.282,289.28-1.52%5,604,355
May 27, 20252,001.462,513.631,985.222,324.702,324.7015.38%17,443,265
May 26, 20252,110.682,197.761,992.602,014.742,014.74-4.48%3,071,201
May 23, 20252,608.092,764.552,109.202,109.202,109.20-18.30%11,067,168
May 22, 20252,678.942,794.072,581.522,581.522,581.52-3.64%7,124,146
May 21, 20252,290.752,833.922,197.762,678.942,678.9421.89%30,874,708
May 20, 20252,050.162,370.462,016.222,197.762,197.7620.47%25,360,379
May 19, 20251,806.621,824.341,760.871,824.341,824.341.06%860,960
May 16, 20251,870.091,918.801,787.441,805.151,805.15-3.47%667,117
May 15, 20251,784.481,991.121,778.581,870.091,870.093.94%2,654,398
May 14, 20251,759.391,853.861,749.061,799.241,799.242.27%810,084
May 13, 20251,769.721,785.961,749.061,759.391,759.39-279,409
May 12, 20251,769.721,787.441,726.921,759.391,759.39-1.16%346,010
May 9, 20251,771.201,790.391,709.211,780.061,780.061.01%636,541
May 8, 20251,780.061,788.911,756.441,762.341,762.34-0.75%253,911
May 7, 20251,759.391,800.721,746.111,775.631,775.630.92%408,747
May 2, 20251,777.101,815.481,744.631,759.391,759.39-0.91%304,944
Apr 30, 20251,750.541,790.391,721.021,775.631,775.631.78%384,929
Apr 29, 20251,749.061,772.681,718.061,744.631,744.630.08%244,796
Apr 28, 20251,794.821,794.821,743.161,743.161,743.16-2.56%353,770
Apr 25, 20251,787.441,805.151,774.151,788.911,788.910.08%275,951
Apr 24, 20251,842.051,847.951,785.961,787.441,787.44-2.18%488,475
Apr 23, 20251,881.901,914.371,818.431,827.291,827.29-1.20%547,946
Apr 22, 20251,827.291,883.381,821.381,849.431,849.43-0.87%393,096
Apr 21, 20251,873.041,948.321,836.141,865.661,865.660.72%676,313
Apr 18, 20251,831.721,861.241,811.051,852.381,852.38-0.08%399,088
Apr 17, 20251,833.191,865.661,802.201,853.861,853.860.96%365,005
Apr 16, 20251,948.321,991.121,828.761,836.141,836.140.73%2,124,989
Apr 15, 20251,794.821,822.861,768.251,822.861,822.861.56%514,475
Apr 14, 20251,799.241,814.001,778.581,794.821,794.82-0.33%566,340
Apr 11, 20251,756.441,830.241,756.441,800.721,800.720.66%520,771
Apr 10, 20251,816.961,822.861,766.771,788.911,788.912.89%718,720
Apr 9, 20251,787.441,787.441,707.731,738.731,738.73-1.42%445,730
Apr 8, 20251,781.531,842.051,750.541,763.821,763.82-0.99%634,316
Apr 7, 20251,846.481,887.801,775.631,781.531,781.53-6.80%938,844