Chai Communication Co.,LTD. (KOSDAQ:351870)
South Korea · Delayed Price · Currency is KRW 4,720.00
+160.00 (3.51%)
At close: Jan 23, 2026
KOSDAQ:351870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4,800.00 | 4,985.00 | 4,800.00 | 4,915.00 | 4,915.00 | 1.44% | 3,481 |
| Dec 16, 2025 | 4,905.00 | 4,905.00 | 4,845.00 | 4,845.00 | 4,845.00 | -2.91% | 4,744 |
| Dec 15, 2025 | 4,860.00 | 4,995.00 | 4,700.00 | 4,990.00 | 4,990.00 | 3.63% | 9,307 |
| Dec 12, 2025 | 4,620.00 | 4,965.00 | 4,600.00 | 4,815.00 | 4,815.00 | 4.45% | 9,952 |
| Dec 11, 2025 | 4,600.00 | 4,715.00 | 4,535.00 | 4,610.00 | 4,610.00 | -0.32% | 9,322 |
| Dec 10, 2025 | 4,750.00 | 4,750.00 | 4,625.00 | 4,625.00 | 4,625.00 | -2.63% | 2,640 |
| Dec 9, 2025 | 4,805.00 | 4,805.00 | 4,635.00 | 4,750.00 | 4,750.00 | -1.14% | 5,493 |
| Dec 8, 2025 | 4,800.00 | 5,330.00 | 4,800.00 | 4,805.00 | 4,805.00 | 0.21% | 32,155 |
| Dec 5, 2025 | 4,940.00 | 4,940.00 | 4,790.00 | 4,795.00 | 4,795.00 | -2.14% | 5,496 |
| Dec 4, 2025 | 4,875.00 | 4,905.00 | 4,735.00 | 4,900.00 | 4,900.00 | 0.62% | 4,127 |
| Dec 3, 2025 | 4,950.00 | 4,950.00 | 4,845.00 | 4,870.00 | 4,870.00 | -1.62% | 2,791 |
| Dec 2, 2025 | 5,130.00 | 5,130.00 | 4,900.00 | 4,950.00 | 4,950.00 | -1.39% | 9,713 |
| Dec 1, 2025 | 4,740.00 | 5,190.00 | 4,740.00 | 5,020.00 | 5,020.00 | 6.13% | 17,154 |
| Nov 28, 2025 | 4,530.00 | 4,925.00 | 4,525.00 | 4,730.00 | 4,730.00 | 4.53% | 23,231 |
| Nov 27, 2025 | 4,505.00 | 4,745.00 | 4,450.00 | 4,525.00 | 4,525.00 | 0.56% | 5,629 |
| Nov 26, 2025 | 4,535.00 | 4,665.00 | 4,465.00 | 4,500.00 | 4,500.00 | -0.88% | 4,513 |
| Nov 25, 2025 | 4,565.00 | 4,730.00 | 4,535.00 | 4,540.00 | 4,540.00 | -0.44% | 2,297 |
| Nov 24, 2025 | 4,650.00 | 4,795.00 | 4,510.00 | 4,560.00 | 4,560.00 | 1.11% | 15,806 |
| Nov 21, 2025 | 4,730.00 | 4,985.00 | 4,510.00 | 4,510.00 | 4,510.00 | -4.65% | 11,912 |
| Nov 20, 2025 | 4,600.00 | 4,730.00 | 4,450.00 | 4,730.00 | 4,730.00 | 1.39% | 21,867 |
| Nov 19, 2025 | 4,605.00 | 4,755.00 | 4,530.00 | 4,665.00 | 4,665.00 | -0.74% | 14,267 |
| Nov 18, 2025 | 4,990.00 | 4,990.00 | 4,605.00 | 4,700.00 | 4,700.00 | -5.91% | 28,355 |
| Nov 17, 2025 | 5,030.00 | 5,050.00 | 4,930.00 | 4,995.00 | 4,995.00 | -1.48% | 6,494 |
| Nov 14, 2025 | 5,110.00 | 5,170.00 | 4,865.00 | 5,070.00 | 5,070.00 | -1.55% | 6,828 |
| Nov 13, 2025 | 5,080.00 | 5,180.00 | 5,010.00 | 5,150.00 | 5,150.00 | 1.58% | 4,681 |
| Nov 12, 2025 | 5,040.00 | 5,190.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.20% | 6,310 |