Korea Cable T.V Chung-Buk System Co., Ltd. (KOSDAQ:066790)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1,482.00 | 1,502.00 | 1,450.00 | 1,493.00 | 1,493.00 | 0.81% | 1,275,951 |
| Jun 19, 2025 | 1,512.00 | 1,527.00 | 1,456.00 | 1,481.00 | 1,481.00 | -1.99% | 1,228,519 |
| Jun 18, 2025 | 1,530.00 | 1,560.00 | 1,505.00 | 1,511.00 | 1,511.00 | -1.24% | 1,280,633 |
| Jun 17, 2025 | 1,575.00 | 1,663.00 | 1,515.00 | 1,530.00 | 1,530.00 | -2.98% | 4,359,885 |
| Jun 16, 2025 | 1,560.00 | 1,624.00 | 1,503.00 | 1,577.00 | 1,577.00 | -1.44% | 3,070,564 |
| Jun 13, 2025 | 1,776.00 | 1,900.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.07% | 17,457,739 |
| Jun 12, 2025 | 1,465.00 | 1,690.00 | 1,440.00 | 1,583.00 | 1,583.00 | 10.39% | 22,208,239 |
| Jun 11, 2025 | 1,461.00 | 1,490.00 | 1,432.00 | 1,434.00 | 1,434.00 | -1.58% | 1,682,000 |
| Jun 10, 2025 | 1,400.00 | 1,595.00 | 1,375.00 | 1,457.00 | 1,457.00 | 8.01% | 10,875,908 |
| Jun 9, 2025 | 1,330.00 | 1,370.00 | 1,301.00 | 1,349.00 | 1,349.00 | 1.43% | 1,376,294 |
| Jun 5, 2025 | 1,378.00 | 1,392.00 | 1,312.00 | 1,330.00 | 1,330.00 | -3.83% | 2,248,402 |
| Jun 4, 2025 | 1,366.00 | 1,437.00 | 1,356.00 | 1,383.00 | 1,383.00 | 2.83% | 3,465,109 |
| Jun 2, 2025 | 1,421.00 | 1,426.00 | 1,335.00 | 1,345.00 | 1,345.00 | -5.94% | 2,802,681 |
| May 30, 2025 | 1,506.00 | 1,693.00 | 1,419.00 | 1,430.00 | 1,430.00 | -4.28% | 14,838,719 |
| May 29, 2025 | 1,420.00 | 1,538.00 | 1,414.00 | 1,494.00 | 1,494.00 | -3.68% | 3,493,883 |
| May 28, 2025 | 1,571.00 | 1,698.00 | 1,545.00 | 1,551.00 | 1,551.00 | -1.52% | 8,272,027 |
| May 27, 2025 | 1,356.00 | 1,703.00 | 1,345.00 | 1,575.00 | 1,575.00 | 15.38% | 25,746,259 |
| May 26, 2025 | 1,430.00 | 1,489.00 | 1,350.00 | 1,365.00 | 1,365.00 | -4.48% | 4,533,092 |
| May 23, 2025 | 1,767.00 | 1,873.00 | 1,429.00 | 1,429.00 | 1,429.00 | -18.30% | 16,335,139 |
| May 22, 2025 | 1,815.00 | 1,893.00 | 1,749.00 | 1,749.00 | 1,749.00 | -3.64% | 10,515,239 |
| May 21, 2025 | 1,552.00 | 1,920.00 | 1,489.00 | 1,815.00 | 1,815.00 | 21.89% | 45,571,069 |
| May 20, 2025 | 1,389.00 | 1,606.00 | 1,366.00 | 1,489.00 | 1,489.00 | 20.47% | 37,431,919 |
| May 19, 2025 | 1,224.00 | 1,236.00 | 1,193.00 | 1,236.00 | 1,236.00 | 1.06% | 1,270,776 |
| May 16, 2025 | 1,267.00 | 1,300.00 | 1,211.00 | 1,223.00 | 1,223.00 | -3.47% | 984,664 |
| May 15, 2025 | 1,209.00 | 1,349.00 | 1,205.00 | 1,267.00 | 1,267.00 | 3.94% | 3,917,891 |
| May 14, 2025 | 1,192.00 | 1,256.00 | 1,185.00 | 1,219.00 | 1,219.00 | 2.27% | 1,195,683 |
| May 13, 2025 | 1,199.00 | 1,210.00 | 1,185.00 | 1,192.00 | 1,192.00 | - | 412,407 |
| May 12, 2025 | 1,199.00 | 1,211.00 | 1,170.00 | 1,192.00 | 1,192.00 | -1.16% | 510,710 |
| May 9, 2025 | 1,200.00 | 1,213.00 | 1,158.00 | 1,206.00 | 1,206.00 | 1.01% | 939,534 |
| May 8, 2025 | 1,206.00 | 1,212.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.75% | 374,772 |
| May 7, 2025 | 1,192.00 | 1,220.00 | 1,183.00 | 1,203.00 | 1,203.00 | 0.92% | 603,310 |
| May 2, 2025 | 1,204.00 | 1,230.00 | 1,182.00 | 1,192.00 | 1,192.00 | -0.91% | 450,097 |
| Apr 30, 2025 | 1,186.00 | 1,213.00 | 1,166.00 | 1,203.00 | 1,203.00 | 1.78% | 568,155 |
| Apr 29, 2025 | 1,185.00 | 1,201.00 | 1,164.00 | 1,182.00 | 1,182.00 | 0.08% | 361,318 |
| Apr 28, 2025 | 1,216.00 | 1,216.00 | 1,181.00 | 1,181.00 | 1,181.00 | -2.56% | 522,164 |
| Apr 25, 2025 | 1,211.00 | 1,223.00 | 1,202.00 | 1,212.00 | 1,212.00 | 0.08% | 407,303 |
| Apr 24, 2025 | 1,248.00 | 1,252.00 | 1,210.00 | 1,211.00 | 1,211.00 | -2.18% | 720,989 |
| Apr 23, 2025 | 1,275.00 | 1,297.00 | 1,232.00 | 1,238.00 | 1,238.00 | -1.20% | 808,768 |
| Apr 22, 2025 | 1,238.00 | 1,276.00 | 1,234.00 | 1,253.00 | 1,253.00 | -0.87% | 580,209 |
| Apr 21, 2025 | 1,269.00 | 1,320.00 | 1,244.00 | 1,264.00 | 1,264.00 | 0.72% | 998,237 |
| Apr 18, 2025 | 1,241.00 | 1,261.00 | 1,227.00 | 1,255.00 | 1,255.00 | -0.08% | 589,053 |
| Apr 17, 2025 | 1,242.00 | 1,264.00 | 1,221.00 | 1,256.00 | 1,256.00 | 0.96% | 538,747 |
| Apr 16, 2025 | 1,320.00 | 1,349.00 | 1,239.00 | 1,244.00 | 1,244.00 | 0.73% | 3,136,483 |
| Apr 15, 2025 | 1,216.00 | 1,235.00 | 1,198.00 | 1,235.00 | 1,235.00 | 1.56% | 759,365 |
| Apr 14, 2025 | 1,219.00 | 1,229.00 | 1,205.00 | 1,216.00 | 1,216.00 | -0.33% | 835,917 |
| Apr 11, 2025 | 1,190.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | 0.66% | 768,657 |
| Apr 10, 2025 | 1,231.00 | 1,235.00 | 1,197.00 | 1,212.00 | 1,212.00 | 2.89% | 1,060,830 |
| Apr 9, 2025 | 1,211.00 | 1,211.00 | 1,157.00 | 1,178.00 | 1,178.00 | -1.42% | 657,897 |
| Apr 8, 2025 | 1,207.00 | 1,248.00 | 1,186.00 | 1,195.00 | 1,195.00 | -0.99% | 936,250 |
| Apr 7, 2025 | 1,251.00 | 1,279.00 | 1,203.00 | 1,207.00 | 1,207.00 | -6.80% | 1,385,733 |