Chai Communication Co., Ltd. (KOSDAQ:351870)
South Korea · Delayed Price · Currency is KRW 3,965.00
-40.00 (-1.00%)
At close: Mar 6, 2026
Chai Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,005.00 | 4,075.00 | 3,800.00 | 3,965.00 | 3,965.00 | -1.00% | 14,259 |
| Mar 5, 2026 | 3,760.00 | 4,055.00 | 3,760.00 | 4,005.00 | 4,005.00 | 6.66% | 44,044 |
| Mar 4, 2026 | 4,200.00 | 4,255.00 | 3,710.00 | 3,755.00 | 3,755.00 | -10.60% | 43,247 |
| Mar 3, 2026 | 4,380.00 | 4,465.00 | 4,185.00 | 4,200.00 | 4,200.00 | -3.34% | 23,882 |
| Feb 27, 2026 | 4,355.00 | 4,600.00 | 4,325.00 | 4,345.00 | 4,345.00 | -0.23% | 32,142 |
| Feb 26, 2026 | 4,500.00 | 4,500.00 | 4,355.00 | 4,355.00 | 4,355.00 | -1.69% | 37,438 |
| Feb 25, 2026 | 4,350.00 | 5,300.00 | 4,220.00 | 4,430.00 | 4,430.00 | 2.78% | 881,049 |
| Feb 24, 2026 | 4,385.00 | 4,460.00 | 4,260.00 | 4,310.00 | 4,310.00 | -1.60% | 34,685 |
| Feb 23, 2026 | 4,590.00 | 4,685.00 | 4,380.00 | 4,380.00 | 4,380.00 | -4.58% | 30,896 |
| Feb 20, 2026 | 4,515.00 | 4,610.00 | 4,515.00 | 4,590.00 | 4,590.00 | 0.88% | 7,060 |
| Feb 19, 2026 | 4,710.00 | 4,710.00 | 4,480.00 | 4,550.00 | 4,550.00 | 0.44% | 6,045 |
| Feb 13, 2026 | 4,580.00 | 4,710.00 | 4,530.00 | 4,530.00 | 4,530.00 | -1.84% | 14,555 |
| Feb 12, 2026 | 4,745.00 | 4,745.00 | 4,560.00 | 4,615.00 | 4,615.00 | 0.54% | 3,344 |
| Feb 11, 2026 | 4,725.00 | 4,725.00 | 4,550.00 | 4,590.00 | 4,590.00 | -0.22% | 9,073 |
| Feb 10, 2026 | 4,580.00 | 4,685.00 | 4,580.00 | 4,600.00 | 4,600.00 | 0.44% | 6,309 |
| Feb 9, 2026 | 4,480.00 | 4,600.00 | 4,470.00 | 4,580.00 | 4,580.00 | 2.23% | 11,018 |
| Feb 6, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,480.00 | 4,480.00 | -2.61% | 14,334 |
| Feb 5, 2026 | 4,665.00 | 4,790.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.39% | 15,062 |
| Feb 4, 2026 | 4,575.00 | 4,735.00 | 4,535.00 | 4,665.00 | 4,665.00 | 2.41% | 15,821 |
| Feb 3, 2026 | 4,520.00 | 4,690.00 | 4,480.00 | 4,555.00 | 4,555.00 | 1.56% | 15,261 |
| Feb 2, 2026 | 4,700.00 | 4,700.00 | 4,465.00 | 4,485.00 | 4,485.00 | -3.96% | 16,832 |
| Jan 30, 2026 | 4,790.00 | 4,790.00 | 4,610.00 | 4,670.00 | 4,670.00 | -1.48% | 14,450 |
| Jan 29, 2026 | 4,750.00 | 4,770.00 | 4,665.00 | 4,740.00 | 4,740.00 | 0.64% | 17,855 |
| Jan 28, 2026 | 4,760.00 | 4,760.00 | 4,700.00 | 4,710.00 | 4,710.00 | -0.53% | 10,282 |
| Jan 27, 2026 | 4,715.00 | 4,780.00 | 4,670.00 | 4,735.00 | 4,735.00 | 0.42% | 11,450 |
| Jan 26, 2026 | 4,720.00 | 4,745.00 | 4,670.00 | 4,715.00 | 4,715.00 | -0.11% | 14,590 |
| Jan 23, 2026 | 4,580.00 | 4,775.00 | 4,520.00 | 4,720.00 | 4,720.00 | 3.51% | 31,966 |
| Jan 22, 2026 | 4,565.00 | 4,685.00 | 4,480.00 | 4,560.00 | 4,560.00 | -0.11% | 28,208 |
| Jan 21, 2026 | 4,685.00 | 4,695.00 | 4,510.00 | 4,565.00 | 4,565.00 | -2.56% | 40,206 |
| Jan 20, 2026 | 4,870.00 | 4,890.00 | 4,605.00 | 4,685.00 | 4,685.00 | -5.07% | 69,113 |
| Jan 19, 2026 | 4,430.00 | 5,600.00 | 4,325.00 | 4,935.00 | 4,935.00 | 11.40% | 1,405,932 |
| Jan 16, 2026 | 4,540.00 | 4,725.00 | 4,430.00 | 4,430.00 | 4,430.00 | -3.06% | 19,283 |
| Jan 15, 2026 | 4,505.00 | 4,570.00 | 4,435.00 | 4,570.00 | 4,570.00 | 1.22% | 10,826 |
| Jan 14, 2026 | 4,515.00 | 4,560.00 | 4,440.00 | 4,515.00 | 4,515.00 | - | 7,887 |
| Jan 13, 2026 | 4,550.00 | 4,705.00 | 4,470.00 | 4,515.00 | 4,515.00 | -1.53% | 11,081 |
| Jan 12, 2026 | 4,610.00 | 4,755.00 | 4,565.00 | 4,585.00 | 4,585.00 | -0.65% | 12,523 |
| Jan 9, 2026 | 4,600.00 | 4,645.00 | 4,560.00 | 4,615.00 | 4,615.00 | 0.33% | 3,131 |
| Jan 8, 2026 | 4,780.00 | 4,790.00 | 4,600.00 | 4,600.00 | 4,600.00 | -3.77% | 15,906 |
| Jan 7, 2026 | 4,765.00 | 4,920.00 | 4,735.00 | 4,780.00 | 4,780.00 | 0.31% | 8,789 |
| Jan 6, 2026 | 4,855.00 | 4,865.00 | 4,755.00 | 4,765.00 | 4,765.00 | -2.76% | 23,910 |
| Jan 5, 2026 | 5,010.00 | 5,080.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.39% | 28,050 |
| Jan 2, 2026 | 5,020.00 | 5,200.00 | 4,910.00 | 5,020.00 | 5,020.00 | - | 47,694 |
| Dec 30, 2025 | 5,200.00 | 5,330.00 | 4,965.00 | 5,020.00 | 5,020.00 | 5.68% | 68,494 |
| Dec 29, 2025 | 4,795.00 | 4,800.00 | 4,650.00 | 4,750.00 | 4,750.00 | -0.94% | 5,534 |
| Dec 26, 2025 | 4,830.00 | 4,880.00 | 4,725.00 | 4,795.00 | 4,795.00 | -1.34% | 16,034 |
| Dec 24, 2025 | 4,950.00 | 5,120.00 | 4,860.00 | 4,860.00 | 4,860.00 | -2.02% | 5,330 |
| Dec 23, 2025 | 4,910.00 | 5,040.00 | 4,895.00 | 4,960.00 | 4,960.00 | 0.40% | 8,506 |
| Dec 22, 2025 | 5,110.00 | 5,720.00 | 4,900.00 | 4,940.00 | 4,940.00 | -1.20% | 101,955 |
| Dec 19, 2025 | 4,765.00 | 5,220.00 | 4,765.00 | 5,000.00 | 5,000.00 | 4.93% | 21,415 |
| Dec 18, 2025 | 4,795.00 | 4,850.00 | 4,715.00 | 4,765.00 | 4,765.00 | -3.05% | 4,769 |