Chai Communication Co.,LTD. (KOSDAQ:351870)
South Korea · Delayed Price · Currency is KRW 6,620.00
+190.00 (2.95%)
At close: Sep 17, 2025
KOSDAQ:351870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,600.00 | 6,690.00 | 6,450.00 | 6,510.00 | 6,510.00 | -1.36% | 13,598 |
| Sep 18, 2025 | 6,620.00 | 6,740.00 | 6,560.00 | 6,600.00 | 6,600.00 | -0.30% | 14,944 |
| Sep 17, 2025 | 6,380.00 | 7,010.00 | 6,340.00 | 6,620.00 | 6,620.00 | 2.95% | 140,721 |
| Sep 16, 2025 | 6,510.00 | 6,690.00 | 6,430.00 | 6,430.00 | 6,430.00 | -1.38% | 27,418 |
| Sep 15, 2025 | 6,760.00 | 6,760.00 | 6,520.00 | 6,520.00 | 6,520.00 | -1.21% | 4,845 |
| Sep 12, 2025 | 6,670.00 | 6,720.00 | 6,580.00 | 6,600.00 | 6,600.00 | -1.05% | 6,641 |
| Sep 11, 2025 | 6,750.00 | 6,750.00 | 6,510.00 | 6,670.00 | 6,670.00 | 0.15% | 6,673 |
| Sep 10, 2025 | 6,730.00 | 6,740.00 | 6,640.00 | 6,660.00 | 6,660.00 | -1.04% | 10,778 |
| Sep 9, 2025 | 6,640.00 | 7,090.00 | 6,590.00 | 6,730.00 | 6,730.00 | 1.36% | 43,965 |
| Sep 8, 2025 | 6,500.00 | 6,660.00 | 6,500.00 | 6,640.00 | 6,640.00 | 0.76% | 3,613 |
| Sep 5, 2025 | 6,420.00 | 6,630.00 | 6,420.00 | 6,590.00 | 6,590.00 | 2.01% | 9,792 |
| Sep 4, 2025 | 6,550.00 | 6,550.00 | 6,370.00 | 6,460.00 | 6,460.00 | -0.31% | 5,283 |
| Sep 3, 2025 | 6,280.00 | 6,500.00 | 6,270.00 | 6,480.00 | 6,480.00 | 1.89% | 4,421 |
| Sep 2, 2025 | 6,430.00 | 6,580.00 | 6,200.00 | 6,360.00 | 6,360.00 | -1.85% | 15,706 |
| Sep 1, 2025 | 6,750.00 | 6,750.00 | 6,390.00 | 6,480.00 | 6,480.00 | -3.28% | 22,471 |
| Aug 29, 2025 | 6,710.00 | 6,830.00 | 6,690.00 | 6,700.00 | 6,700.00 | -0.74% | 9,960 |
| Aug 28, 2025 | 6,850.00 | 6,850.00 | 6,740.00 | 6,750.00 | 6,750.00 | 0.15% | 16,091 |
| Aug 27, 2025 | 6,770.00 | 6,930.00 | 6,740.00 | 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 | 6,830.00 | -0.29% | 9,249 |
| Aug 25, 2025 | 6,740.00 | 7,180.00 | 6,740.00 | 6,850.00 | 6,850.00 | 2.54% | 27,758 |
| Aug 22, 2025 | 6,670.00 | 7,000.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.47% | 8,384 |
| Aug 21, 2025 | 6,800.00 | 6,920.00 | 6,640.00 | 6,780.00 | 6,780.00 | -0.73% | 8,381 |
| Aug 20, 2025 | 6,600.00 | 6,900.00 | 6,580.00 | 6,830.00 | 6,830.00 | -1.01% | 19,315 |
| Aug 19, 2025 | 6,810.00 | 7,150.00 | 6,770.00 | 6,900.00 | 6,900.00 | 1.77% | 17,602 |
| Aug 18, 2025 | 6,820.00 | 6,930.00 | 6,720.00 | 6,780.00 | 6,780.00 | -3.28% | 25,866 |
| Aug 14, 2025 | 6,810.00 | 7,250.00 | 6,810.00 | 7,010.00 | 7,010.00 | 1.30% | 43,727 |
| Aug 13, 2025 | 6,850.00 | 6,940.00 | 6,740.00 | 6,920.00 | 6,920.00 | 0.44% | 8,083 |
| Aug 12, 2025 | 6,860.00 | 7,060.00 | 6,810.00 | 6,890.00 | 6,890.00 | - | 14,557 |
| Aug 11, 2025 | 7,000.00 | 7,040.00 | 6,890.00 | 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 | 7,050.00 | 0.28% | 9,743 |
| Aug 7, 2025 | 6,940.00 | 7,050.00 | 6,890.00 | 7,030.00 | 7,030.00 | 1.44% | 22,828 |
| Aug 6, 2025 | 6,750.00 | 7,030.00 | 6,710.00 | 6,930.00 | 6,930.00 | 1.91% | 13,908 |
| Aug 5, 2025 | 6,550.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,800.00 | 2.41% | 9,587 |
| Aug 4, 2025 | 6,420.00 | 6,690.00 | 6,350.00 | 6,640.00 | 6,640.00 | 3.43% | 14,150 |
| Aug 1, 2025 | 6,830.00 | 6,850.00 | 6,420.00 | 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 | 6,950.00 | -0.57% | 22,423 |
| Jul 30, 2025 | 7,050.00 | 7,050.00 | 6,900.00 | 6,990.00 | 6,990.00 | -0.43% | 16,517 |
| Jul 29, 2025 | 7,060.00 | 7,130.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.54% | 15,496 |
| Jul 28, 2025 | 7,200.00 | 7,200.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.14% | 10,324 |
| Jul 25, 2025 | 7,130.00 | 7,180.00 | 7,080.00 | 7,120.00 | 7,120.00 | -0.14% | 18,089 |
| Jul 24, 2025 | 7,050.00 | 7,970.00 | 7,050.00 | 7,130.00 | 7,130.00 | 0.28% | 433,944 |
| Jul 23, 2025 | 7,200.00 | 7,210.00 | 7,000.00 | 7,110.00 | 7,110.00 | -1.39% | 16,650 |
| Jul 22, 2025 | 7,270.00 | 7,340.00 | 7,120.00 | 7,210.00 | 7,210.00 | -0.69% | 14,745 |
| Jul 21, 2025 | 7,210.00 | 7,340.00 | 7,140.00 | 7,260.00 | 7,260.00 | 0.69% | 13,518 |
| Jul 18, 2025 | 7,250.00 | 7,300.00 | 7,150.00 | 7,210.00 | 7,210.00 | -1.50% | 24,132 |
| Jul 17, 2025 | 7,340.00 | 7,420.00 | 7,210.00 | 7,320.00 | 7,320.00 | -0.81% | 38,140 |
| Jul 16, 2025 | 7,090.00 | 8,270.00 | 7,000.00 | 7,380.00 | 7,380.00 | 4.53% | 813,323 |
| Jul 15, 2025 | 7,150.00 | 7,150.00 | 7,030.00 | 7,060.00 | 7,060.00 | -0.70% | 12,264 |
| Jul 14, 2025 | 7,110.00 | 7,220.00 | 7,020.00 | 7,110.00 | 7,110.00 | - | 12,366 |
| Jul 11, 2025 | 7,140.00 | 7,220.00 | 7,040.00 | 7,110.00 | 7,110.00 | 0.14% | 17,036 |