Skip to main content
logo
Chai Communication Co., Ltd. (KOSDAQ:351870)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,897.00
+49.00 (2.65%)
At close: Jun 30, 2026

Chai Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20261,780.001,960.001,780.001,897.001,897.002.65%9,878
Jun 29, 20261,716.001,848.001,716.001,848.001,848.007.69%9,962
Jun 26, 20261,902.002,000.001,716.001,716.001,716.00-14.20%27,710
Jun 25, 20262,130.002,215.001,971.002,000.002,000.00-6.10%7,446
Jun 24, 20262,035.002,180.001,974.002,130.002,130.003.90%25,719
Jun 23, 20262,435.002,435.002,050.002,050.002,050.00-12.39%16,675
Jun 22, 20262,350.002,445.002,250.002,340.002,340.00-0.43%20,087
Jun 19, 20262,440.002,580.002,350.002,350.002,350.00-3.69%20,387
Jun 18, 20262,640.002,685.002,440.002,440.002,440.00-9.63%55,757
Jun 17, 20262,750.003,445.002,695.002,700.002,700.001.89%1,025,781
Jun 16, 20262,680.002,815.002,645.002,650.002,650.00-1.12%9,807
Jun 15, 20262,625.002,790.002,620.002,680.002,680.002.29%6,281
Jun 12, 20262,675.002,745.002,615.002,620.002,620.00-2.78%5,152
Jun 11, 20262,655.002,720.002,500.002,695.002,695.001.51%4,462
Jun 10, 20262,725.002,730.002,600.002,655.002,655.002.12%3,875
Jun 9, 20262,305.002,600.002,305.002,600.002,600.004.42%16,179
Jun 8, 20262,615.002,625.002,490.002,490.002,490.00-5.50%7,330
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