Skip to main content
logo
Chai Communication Co., Ltd. (KOSDAQ:351870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,635.00
-90.00 (-3.30%)
At close: Jun 5, 2026

Chai Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,725.002,850.002,590.002,635.002,635.00-3.30%4,076
Jun 4, 20262,735.002,765.002,570.002,725.002,725.00-0.37%9,726
Jun 2, 20262,670.002,760.002,485.002,735.002,735.002.43%23,129
Jun 1, 20262,935.002,995.002,655.002,670.002,670.00-9.03%21,066
May 29, 20262,840.003,105.002,840.002,935.002,935.003.35%16,349
May 28, 20263,020.003,115.002,800.002,840.002,840.00-5.96%27,559
May 27, 20263,275.003,275.003,000.003,020.003,020.00-7.79%19,541
May 26, 20263,295.003,400.003,240.003,275.003,275.00-0.61%11,141
May 22, 20263,185.003,320.003,185.003,295.003,295.004.11%18,922
May 21, 20263,310.003,320.003,165.003,165.003,165.00-1.56%19,315
May 20, 20263,430.003,525.003,215.003,215.003,215.00-6.13%11,322
May 19, 20263,465.003,560.003,395.003,425.003,425.00-0.72%15,435
May 18, 20263,670.003,735.003,380.003,450.003,450.00-10.51%32,177
May 15, 20263,940.004,080.003,695.003,855.003,855.00-3.62%27,402
May 14, 20263,950.004,085.003,795.004,000.004,000.001.78%13,350
May 13, 20264,015.004,015.003,860.003,930.003,930.00-2.00%5,026
May 12, 20264,025.004,080.003,865.004,010.004,010.000.63%6,437
May 11, 20264,040.004,065.003,960.003,985.003,985.00-1.36%6,593
May 8, 20264,055.004,135.004,015.004,040.004,040.00-0.37%5,141
May 7, 20264,100.004,100.004,015.004,055.004,055.00-0.49%4,856
May 6, 20264,155.004,185.004,035.004,075.004,075.00-2.63%13,522
May 4, 20264,160.004,250.004,075.004,185.004,185.000.60%8,465
Apr 30, 20264,210.004,210.004,155.004,160.004,160.00-0.83%2,324
Apr 29, 20264,130.004,200.004,115.004,195.004,195.00-0.59%4,596
Apr 28, 20264,095.004,220.004,095.004,220.004,220.003.05%14,924
Apr 27, 20264,150.004,150.004,025.004,095.004,095.00-0.36%5,927
Apr 24, 20264,115.004,130.004,070.004,110.004,110.00-0.36%6,322
Apr 23, 20264,135.004,140.004,075.004,125.004,125.00-0.12%7,030
Apr 22, 20264,115.004,150.004,100.004,130.004,130.000.49%7,763
Apr 21, 20264,125.004,165.004,075.004,110.004,110.00-0.36%10,121
Apr 20, 20264,205.004,205.004,060.004,125.004,125.00-0.60%10,506
Apr 17, 20264,240.004,240.004,130.004,150.004,150.00-1.78%8,144
Apr 16, 20264,150.004,235.004,130.004,225.004,225.001.81%7,930
Apr 15, 20264,090.004,235.004,075.004,150.004,150.000.36%11,482
Apr 14, 20264,015.004,135.003,995.004,135.004,135.002.22%9,979
Apr 13, 20263,990.004,050.003,970.004,045.004,045.001.89%6,377
Apr 10, 20263,945.004,005.003,925.003,970.003,970.00-0.50%10,553
Apr 9, 20263,860.004,050.003,760.003,990.003,990.003.91%15,053
Apr 8, 20263,865.003,935.003,745.003,840.003,840.001.59%8,424
Apr 7, 20263,800.003,910.003,740.003,780.003,780.00-0.26%6,072
Apr 6, 20263,870.004,010.003,790.003,790.003,790.00-2.07%7,079
Apr 3, 20263,860.003,935.003,835.003,870.003,870.001.04%9,124
Apr 2, 20263,935.004,000.003,780.003,830.003,830.00-2.67%15,073
Apr 1, 20263,890.003,955.003,890.003,935.003,935.001.29%8,155
Mar 31, 20263,915.003,960.003,875.003,885.003,885.00-1.52%5,424
Mar 30, 20263,920.004,005.003,860.003,945.003,945.000.64%8,479
Mar 27, 20264,025.004,050.003,900.003,920.003,920.00-2.61%11,742
Mar 26, 20264,035.004,065.003,950.004,025.004,025.00-0.25%4,620
Mar 25, 20263,965.004,100.003,885.004,035.004,035.001.13%6,913
Mar 24, 20263,935.004,235.003,935.003,990.003,990.000.25%7,456