Chai Communication Co.,LTD. (KOSDAQ:351870)
South Korea · Delayed Price · Currency is KRW 6,750.00
+10.00 (0.15%)
At close: Aug 28, 2025
KOSDAQ:351870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,850.00 | 6,850.00 | 6,740.00 | 6,750.00 | - | 0.15% | 16,091 |
| Aug 27, 2025 | 6,770.00 | 6,930.00 | 6,740.00 | 6,740.00 | - | -1.32% | 4,598 |
| Aug 26, 2025 | 6,750.00 | 6,920.00 | 6,730.00 | 6,830.00 | - | -0.29% | 9,249 |
| Aug 25, 2025 | 6,740.00 | 7,180.00 | 6,740.00 | 6,850.00 | - | 2.54% | 27,758 |
| Aug 22, 2025 | 6,670.00 | 7,000.00 | 6,650.00 | 6,680.00 | - | -1.47% | 8,384 |
| Aug 21, 2025 | 6,800.00 | 6,920.00 | 6,640.00 | 6,780.00 | - | -0.73% | 8,381 |
| Aug 20, 2025 | 6,600.00 | 6,900.00 | 6,580.00 | 6,830.00 | - | -1.01% | 19,315 |
| Aug 19, 2025 | 6,810.00 | 7,150.00 | 6,770.00 | 6,900.00 | - | 1.77% | 17,602 |
| Aug 18, 2025 | 6,820.00 | 6,930.00 | 6,720.00 | 6,780.00 | - | -3.28% | 25,866 |
| Aug 14, 2025 | 6,810.00 | 7,250.00 | 6,810.00 | 7,010.00 | - | 1.30% | 43,727 |
| Aug 13, 2025 | 6,850.00 | 6,940.00 | 6,740.00 | 6,920.00 | - | 0.44% | 8,083 |
| Aug 12, 2025 | 6,860.00 | 7,060.00 | 6,810.00 | 6,890.00 | - | - | 14,557 |
| Aug 11, 2025 | 7,000.00 | 7,040.00 | 6,890.00 | 6,890.00 | - | -2.27% | 7,464 |
| Aug 8, 2025 | 6,960.00 | 7,160.00 | 6,930.00 | 7,050.00 | - | 0.28% | 9,743 |
| Aug 7, 2025 | 6,940.00 | 7,050.00 | 6,890.00 | 7,030.00 | - | 1.44% | 22,828 |
| Aug 6, 2025 | 6,750.00 | 7,030.00 | 6,710.00 | 6,930.00 | - | 1.91% | 13,908 |
| Aug 5, 2025 | 6,550.00 | 6,800.00 | 6,550.00 | 6,800.00 | - | 2.41% | 9,587 |
| Aug 4, 2025 | 6,420.00 | 6,690.00 | 6,350.00 | 6,640.00 | - | 3.43% | 14,150 |
| Aug 1, 2025 | 6,830.00 | 6,850.00 | 6,420.00 | 6,420.00 | - | -7.63% | 36,542 |
| Jul 31, 2025 | 7,000.00 | 7,000.00 | 6,820.00 | 6,950.00 | - | -0.57% | 22,423 |
| Jul 30, 2025 | 7,050.00 | 7,050.00 | 6,900.00 | 6,990.00 | - | -0.43% | 16,517 |
| Jul 29, 2025 | 7,060.00 | 7,130.00 | 7,000.00 | 7,020.00 | - | -1.54% | 15,496 |
| Jul 28, 2025 | 7,200.00 | 7,200.00 | 7,040.00 | 7,130.00 | - | 0.14% | 10,324 |
| Jul 25, 2025 | 7,130.00 | 7,180.00 | 7,080.00 | 7,120.00 | - | -0.14% | 18,089 |
| Jul 24, 2025 | 7,050.00 | 7,970.00 | 7,050.00 | 7,130.00 | - | 0.28% | 433,944 |
| Jul 23, 2025 | 7,200.00 | 7,210.00 | 7,000.00 | 7,110.00 | - | -1.39% | 16,650 |
| Jul 22, 2025 | 7,270.00 | 7,340.00 | 7,120.00 | 7,210.00 | - | -0.69% | 14,745 |
| Jul 21, 2025 | 7,210.00 | 7,340.00 | 7,140.00 | 7,260.00 | - | 0.69% | 13,518 |
| Jul 18, 2025 | 7,250.00 | 7,300.00 | 7,150.00 | 7,210.00 | - | -1.50% | 24,132 |
| Jul 17, 2025 | 7,340.00 | 7,420.00 | 7,210.00 | 7,320.00 | - | -0.81% | 38,140 |
| Jul 16, 2025 | 7,090.00 | 8,270.00 | 7,000.00 | 7,380.00 | - | 4.53% | 813,323 |
| Jul 15, 2025 | 7,150.00 | 7,150.00 | 7,030.00 | 7,060.00 | - | -0.70% | 12,264 |
| Jul 14, 2025 | 7,110.00 | 7,220.00 | 7,020.00 | 7,110.00 | - | - | 12,366 |
| Jul 11, 2025 | 7,140.00 | 7,220.00 | 7,040.00 | 7,110.00 | - | 0.14% | 17,036 |
| Jul 10, 2025 | 7,120.00 | 7,240.00 | 7,040.00 | 7,100.00 | - | - | 19,994 |
| Jul 9, 2025 | 7,190.00 | 7,290.00 | 7,080.00 | 7,100.00 | - | -2.20% | 10,283 |
| Jul 8, 2025 | 7,100.00 | 7,290.00 | 7,100.00 | 7,260.00 | - | 1.54% | 8,145 |
| Jul 7, 2025 | 7,130.00 | 7,290.00 | 7,120.00 | 7,150.00 | - | 0.28% | 13,630 |
| Jul 4, 2025 | 7,340.00 | 7,370.00 | 7,020.00 | 7,130.00 | - | -2.46% | 23,425 |
| Jul 3, 2025 | 7,260.00 | 7,490.00 | 7,250.00 | 7,310.00 | - | 0.69% | 11,814 |
| Jul 2, 2025 | 7,400.00 | 7,420.00 | 7,120.00 | 7,260.00 | - | -1.89% | 26,378 |
| Jul 1, 2025 | 7,420.00 | 7,580.00 | 7,400.00 | 7,400.00 | - | -0.80% | 12,998 |
| Jun 30, 2025 | 7,420.00 | 7,590.00 | 7,420.00 | 7,460.00 | - | -0.53% | 9,850 |
| Jun 27, 2025 | 7,720.00 | 7,750.00 | 7,430.00 | 7,500.00 | - | -1.19% | 14,889 |
| Jun 26, 2025 | 7,860.00 | 7,860.00 | 7,430.00 | 7,590.00 | - | -3.56% | 29,464 |
| Jun 25, 2025 | 8,150.00 | 8,150.00 | 7,790.00 | 7,870.00 | - | -2.11% | 29,432 |
| Jun 24, 2025 | 7,790.00 | 8,080.00 | 7,790.00 | 8,040.00 | - | 3.61% | 42,975 |
| Jun 23, 2025 | 7,740.00 | 7,870.00 | 7,650.00 | 7,760.00 | - | -3.12% | 40,647 |
| Jun 20, 2025 | 7,930.00 | 8,330.00 | 7,700.00 | 8,010.00 | - | -0.12% | 101,733 |
| Jun 19, 2025 | 8,190.00 | 8,250.00 | 7,930.00 | 8,020.00 | - | -0.99% | 79,698 |