Skip to main content
logo
Chai Communication Co., Ltd. (KOSDAQ:351870)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,984.00
+80.00 (4.20%)
At close: Nov 4, 2026

Chai Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20261,909.001,989.001,875.001,984.001,984.004.20%8,078
Nov 3, 20261,945.001,974.001,850.001,904.001,904.00-2.11%12,947
Nov 2, 20261,976.001,976.001,931.001,945.001,945.00-1.57%5,807
Oct 30, 20262,005.002,005.001,945.001,976.001,976.000.61%1,410
Oct 29, 20262,075.002,125.001,920.001,964.001,964.00-5.35%10,906
Oct 28, 20262,120.002,235.002,075.002,075.002,075.00-3.49%11,544
Oct 27, 20262,080.002,205.002,040.002,150.002,150.005.13%12,302
Oct 26, 20262,235.002,235.002,015.002,045.002,045.00-7.26%8,393
Oct 23, 20262,180.002,325.002,000.002,205.002,205.001.15%4,815
Oct 22, 20262,185.002,220.002,120.002,180.002,180.000.69%3,836
Oct 21, 20262,320.002,320.002,130.002,165.002,165.00-1.14%11,236
Oct 20, 20262,310.002,315.002,055.002,190.002,190.003.55%22,231
Oct 19, 20262,180.002,185.002,115.002,115.002,115.00-1.40%6,201
Oct 16, 20262,275.002,275.002,120.002,145.002,145.00-1.61%8,376
Oct 15, 20262,265.002,320.002,180.002,180.002,180.00-6.03%4,292
Oct 14, 20262,195.002,700.002,190.002,320.002,320.004.74%21,292
Oct 13, 20262,250.002,250.002,145.002,215.002,215.00-2.21%6,451
Oct 12, 20262,580.002,580.002,215.002,265.002,265.00-14.53%25,014
Oct 8, 20262,395.002,650.002,355.002,650.002,650.0011.58%21,255
Oct 7, 20262,430.002,620.002,245.002,375.002,375.009.45%39,217
Oct 6, 20262,215.002,225.002,080.002,170.002,170.00-20,569
Oct 2, 20262,275.002,275.002,170.002,170.002,170.00-2.25%10,193
Oct 1, 20262,205.002,260.002,180.002,220.002,220.00-2,319
Sep 30, 20262,455.002,455.002,205.002,220.002,220.00-5.13%19,590
Sep 29, 20262,165.002,360.002,165.002,340.002,340.008.08%10,257
Sep 28, 20262,175.002,270.002,110.002,165.002,165.00-3.56%17,385
Sep 23, 20262,235.002,285.002,170.002,245.002,245.000.45%9,725
Sep 22, 20262,255.002,255.002,225.002,235.002,235.000.45%2,141
Sep 21, 20262,325.002,325.002,205.002,225.002,225.00-2.84%2,303
Sep 18, 20262,315.002,350.002,265.002,290.002,290.00-1.08%4,235
Sep 17, 20262,330.002,375.002,275.002,315.002,315.00-0.64%4,562
Sep 16, 20262,465.002,470.002,315.002,330.002,330.00-6.24%10,196
Sep 15, 20262,365.002,500.002,250.002,485.002,485.005.97%7,538
Sep 14, 20262,200.002,555.002,200.002,345.002,345.005.39%42,542
Sep 11, 20262,230.002,315.002,195.002,225.002,225.00-0.22%18,128
Sep 10, 20262,400.002,405.002,220.002,230.002,230.00-7.08%37,312
Sep 9, 20262,450.002,530.002,350.002,400.002,400.00-2.04%18,638
Sep 8, 20262,565.002,565.002,430.002,450.002,450.00-4.48%11,236
Sep 7, 20262,335.002,590.002,300.002,565.002,565.009.15%37,478
Sep 4, 20262,480.002,480.002,310.002,350.002,350.00-2.89%4,106
Sep 3, 20262,450.002,575.002,370.002,420.002,420.00-1.22%16,038
Sep 2, 20262,685.002,685.002,450.002,450.002,450.00-4.67%16,307
Sep 1, 20262,685.002,685.002,510.002,570.002,570.00-4.28%30,326
Aug 31, 20262,625.002,695.002,475.002,685.002,685.001.13%50,468
Aug 28, 20262,380.002,685.002,300.002,655.002,655.0011.55%146,137
Aug 27, 20262,460.002,460.002,255.002,380.002,380.00-3.25%99,192
Aug 26, 20262,750.003,015.002,350.002,460.002,460.00-9.39%394,638
Aug 25, 20262,180.002,715.002,105.002,715.002,715.0029.90%853,911
Aug 24, 20262,140.002,185.002,045.002,090.002,090.00-2.34%10,743
Aug 21, 20262,060.002,180.001,933.002,140.002,140.004.90%31,993