Chai Communication Co., Ltd. (KOSDAQ:351870)
South Korea · Delayed Price · Currency is KRW 2,320.00
+105.00 (4.74%)
At close: Oct 14, 2026
Chai Communication Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2,195.00 | 2,700.00 | 2,190.00 | 2,320.00 | 2,320.00 | 4.74% | 21,947 |
| Oct 13, 2026 | 2,250.00 | 2,250.00 | 2,145.00 | 2,215.00 | 2,215.00 | -2.21% | 6,451 |
| Oct 12, 2026 | 2,580.00 | 2,580.00 | 2,215.00 | 2,265.00 | 2,265.00 | -14.53% | 25,014 |
| Oct 8, 2026 | 2,395.00 | 2,650.00 | 2,355.00 | 2,650.00 | 2,650.00 | 11.58% | 21,255 |
| Oct 7, 2026 | 2,430.00 | 2,620.00 | 2,245.00 | 2,375.00 | 2,375.00 | 9.45% | 39,217 |
| Oct 6, 2026 | 2,215.00 | 2,225.00 | 2,080.00 | 2,170.00 | 2,170.00 | - | 20,569 |
| Oct 2, 2026 | 2,275.00 | 2,275.00 | 2,170.00 | 2,170.00 | 2,170.00 | -2.25% | 10,193 |
| Oct 1, 2026 | 2,205.00 | 2,260.00 | 2,180.00 | 2,220.00 | 2,220.00 | - | 2,319 |
| Sep 30, 2026 | 2,455.00 | 2,455.00 | 2,205.00 | 2,220.00 | 2,220.00 | -5.13% | 19,590 |
| Sep 29, 2026 | 2,165.00 | 2,360.00 | 2,165.00 | 2,340.00 | 2,340.00 | 8.08% | 10,257 |
| Sep 28, 2026 | 2,175.00 | 2,270.00 | 2,110.00 | 2,165.00 | 2,165.00 | -3.56% | 17,385 |
| Sep 23, 2026 | 2,235.00 | 2,285.00 | 2,170.00 | 2,245.00 | 2,245.00 | 0.45% | 9,725 |
| Sep 22, 2026 | 2,255.00 | 2,255.00 | 2,225.00 | 2,235.00 | 2,235.00 | 0.45% | 2,141 |
| Sep 21, 2026 | 2,325.00 | 2,325.00 | 2,205.00 | 2,225.00 | 2,225.00 | -2.84% | 2,303 |
| Sep 18, 2026 | 2,315.00 | 2,350.00 | 2,265.00 | 2,290.00 | 2,290.00 | -1.08% | 4,235 |
| Sep 17, 2026 | 2,330.00 | 2,375.00 | 2,275.00 | 2,315.00 | 2,315.00 | -0.64% | 4,562 |
| Sep 16, 2026 | 2,465.00 | 2,470.00 | 2,315.00 | 2,330.00 | 2,330.00 | -6.24% | 10,196 |
| Sep 15, 2026 | 2,365.00 | 2,500.00 | 2,250.00 | 2,485.00 | 2,485.00 | 5.97% | 7,538 |
| Sep 14, 2026 | 2,200.00 | 2,555.00 | 2,200.00 | 2,345.00 | 2,345.00 | 5.39% | 42,542 |
| Sep 11, 2026 | 2,230.00 | 2,315.00 | 2,195.00 | 2,225.00 | 2,225.00 | -0.22% | 18,128 |
| Sep 10, 2026 | 2,400.00 | 2,405.00 | 2,220.00 | 2,230.00 | 2,230.00 | -7.08% | 37,312 |
| Sep 9, 2026 | 2,450.00 | 2,530.00 | 2,350.00 | 2,400.00 | 2,400.00 | -2.04% | 18,638 |
| Sep 8, 2026 | 2,565.00 | 2,565.00 | 2,430.00 | 2,450.00 | 2,450.00 | -4.48% | 11,236 |
| Sep 7, 2026 | 2,335.00 | 2,590.00 | 2,300.00 | 2,565.00 | 2,565.00 | 9.15% | 37,478 |
| Sep 4, 2026 | 2,480.00 | 2,480.00 | 2,310.00 | 2,350.00 | 2,350.00 | -2.89% | 4,106 |
| Sep 3, 2026 | 2,450.00 | 2,575.00 | 2,370.00 | 2,420.00 | 2,420.00 | -1.22% | 16,038 |
| Sep 2, 2026 | 2,685.00 | 2,685.00 | 2,450.00 | 2,450.00 | 2,450.00 | -4.67% | 16,307 |
| Sep 1, 2026 | 2,685.00 | 2,685.00 | 2,510.00 | 2,570.00 | 2,570.00 | -4.28% | 30,326 |
| Aug 31, 2026 | 2,625.00 | 2,695.00 | 2,475.00 | 2,685.00 | 2,685.00 | 1.13% | 50,468 |
| Aug 28, 2026 | 2,380.00 | 2,685.00 | 2,300.00 | 2,655.00 | 2,655.00 | 11.55% | 146,137 |
| Aug 27, 2026 | 2,460.00 | 2,460.00 | 2,255.00 | 2,380.00 | 2,380.00 | -3.25% | 99,192 |
| Aug 26, 2026 | 2,750.00 | 3,015.00 | 2,350.00 | 2,460.00 | 2,460.00 | -9.39% | 394,638 |
| Aug 25, 2026 | 2,180.00 | 2,715.00 | 2,105.00 | 2,715.00 | 2,715.00 | 29.90% | 853,911 |
| Aug 24, 2026 | 2,140.00 | 2,185.00 | 2,045.00 | 2,090.00 | 2,090.00 | -2.34% | 10,743 |
| Aug 21, 2026 | 2,060.00 | 2,180.00 | 1,933.00 | 2,140.00 | 2,140.00 | 4.90% | 31,993 |
| Aug 20, 2026 | 2,170.00 | 2,170.00 | 1,950.00 | 2,040.00 | 2,040.00 | -2.63% | 54,838 |
| Aug 19, 2026 | 2,360.00 | 2,585.00 | 2,015.00 | 2,095.00 | 2,095.00 | -10.85% | 258,769 |
| Aug 18, 2026 | 1,800.00 | 2,350.00 | 1,782.00 | 2,350.00 | 2,350.00 | 29.98% | 222,904 |
| Aug 14, 2026 | 1,811.00 | 1,859.00 | 1,803.00 | 1,808.00 | 1,808.00 | 0.78% | 2,092 |
| Aug 13, 2026 | 1,822.00 | 1,840.00 | 1,763.00 | 1,794.00 | 1,794.00 | -1.21% | 4,004 |
| Aug 12, 2026 | 1,802.00 | 1,840.00 | 1,780.00 | 1,816.00 | 1,816.00 | 0.83% | 6,655 |
| Aug 11, 2026 | 1,728.00 | 1,813.00 | 1,728.00 | 1,801.00 | 1,801.00 | 4.22% | 8,737 |
| Aug 10, 2026 | 1,674.00 | 1,735.00 | 1,674.00 | 1,728.00 | 1,728.00 | 3.47% | 3,452 |
| Aug 7, 2026 | 1,753.00 | 1,753.00 | 1,660.00 | 1,670.00 | 1,670.00 | -4.73% | 6,394 |
| Aug 6, 2026 | 1,711.00 | 1,812.00 | 1,711.00 | 1,753.00 | 1,753.00 | 2.45% | 6,185 |
| Aug 5, 2026 | 1,661.00 | 1,752.00 | 1,661.00 | 1,711.00 | 1,711.00 | 3.45% | 8,176 |
| Aug 4, 2026 | 1,634.00 | 1,721.00 | 1,634.00 | 1,654.00 | 1,654.00 | 1.29% | 5,213 |
| Aug 3, 2026 | 1,615.00 | 1,688.00 | 1,614.00 | 1,633.00 | 1,633.00 | 1.11% | 12,117 |
| Jul 31, 2026 | 1,532.00 | 1,684.00 | 1,532.00 | 1,615.00 | 1,615.00 | -0.62% | 9,727 |
| Jul 30, 2026 | 1,648.00 | 1,665.00 | 1,573.00 | 1,625.00 | 1,625.00 | -1.40% | 5,685 |