Chai Communication Co., Ltd. (KOSDAQ:351870)
South Korea · Delayed Price · Currency is KRW 4,000.00
+70.00 (1.78%)
At close: May 14, 2026
Chai Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,940.00 | 4,080.00 | 3,695.00 | 3,855.00 | - | -3.62% | 27,402 |
| May 14, 2026 | 3,950.00 | 4,085.00 | 3,795.00 | 4,000.00 | - | 1.78% | 13,350 |
| May 13, 2026 | 4,015.00 | 4,015.00 | 3,860.00 | 3,930.00 | - | -2.00% | 5,026 |
| May 12, 2026 | 4,025.00 | 4,080.00 | 3,865.00 | 4,010.00 | - | 0.63% | 6,437 |
| May 11, 2026 | 4,040.00 | 4,065.00 | 3,960.00 | 3,985.00 | - | -1.36% | 6,593 |
| May 8, 2026 | 4,055.00 | 4,135.00 | 4,015.00 | 4,040.00 | - | -0.37% | 5,141 |
| May 7, 2026 | 4,100.00 | 4,100.00 | 4,015.00 | 4,055.00 | - | -0.49% | 4,856 |
| May 6, 2026 | 4,155.00 | 4,185.00 | 4,035.00 | 4,075.00 | - | -2.63% | 13,522 |
| May 4, 2026 | 4,160.00 | 4,250.00 | 4,075.00 | 4,185.00 | - | 0.60% | 8,465 |
| Apr 30, 2026 | 4,210.00 | 4,210.00 | 4,155.00 | 4,160.00 | - | -0.83% | 2,324 |
| Apr 29, 2026 | 4,130.00 | 4,200.00 | 4,115.00 | 4,195.00 | - | -0.59% | 4,596 |
| Apr 28, 2026 | 4,095.00 | 4,220.00 | 4,095.00 | 4,220.00 | - | 3.05% | 14,924 |
| Apr 27, 2026 | 4,150.00 | 4,150.00 | 4,025.00 | 4,095.00 | - | -0.36% | 5,927 |
| Apr 24, 2026 | 4,115.00 | 4,130.00 | 4,070.00 | 4,110.00 | - | -0.36% | 6,322 |
| Apr 23, 2026 | 4,135.00 | 4,140.00 | 4,075.00 | 4,125.00 | - | -0.12% | 7,030 |
| Apr 22, 2026 | 4,115.00 | 4,150.00 | 4,100.00 | 4,130.00 | - | 0.49% | 7,763 |
| Apr 21, 2026 | 4,125.00 | 4,165.00 | 4,075.00 | 4,110.00 | - | -0.36% | 10,121 |
| Apr 20, 2026 | 4,205.00 | 4,205.00 | 4,060.00 | 4,125.00 | - | -0.60% | 10,506 |
| Apr 17, 2026 | 4,240.00 | 4,240.00 | 4,130.00 | 4,150.00 | - | -1.78% | 8,144 |
| Apr 16, 2026 | 4,150.00 | 4,235.00 | 4,130.00 | 4,225.00 | - | 1.81% | 7,930 |
| Apr 15, 2026 | 4,090.00 | 4,235.00 | 4,075.00 | 4,150.00 | - | 0.36% | 11,482 |
| Apr 14, 2026 | 4,015.00 | 4,135.00 | 3,995.00 | 4,135.00 | - | 2.22% | 9,979 |
| Apr 13, 2026 | 3,990.00 | 4,050.00 | 3,970.00 | 4,045.00 | - | 1.89% | 6,377 |
| Apr 10, 2026 | 3,945.00 | 4,005.00 | 3,925.00 | 3,970.00 | - | -0.50% | 10,553 |
| Apr 9, 2026 | 3,860.00 | 4,050.00 | 3,760.00 | 3,990.00 | - | 3.91% | 15,053 |
| Apr 8, 2026 | 3,865.00 | 3,935.00 | 3,745.00 | 3,840.00 | - | 1.59% | 8,424 |
| Apr 7, 2026 | 3,800.00 | 3,910.00 | 3,740.00 | 3,780.00 | - | -0.26% | 6,072 |
| Apr 6, 2026 | 3,870.00 | 4,010.00 | 3,790.00 | 3,790.00 | - | -2.07% | 7,079 |
| Apr 3, 2026 | 3,860.00 | 3,935.00 | 3,835.00 | 3,870.00 | - | 1.04% | 9,124 |
| Apr 2, 2026 | 3,935.00 | 4,000.00 | 3,780.00 | 3,830.00 | - | -2.67% | 15,073 |
| Apr 1, 2026 | 3,890.00 | 3,955.00 | 3,890.00 | 3,935.00 | - | 1.29% | 8,155 |
| Mar 31, 2026 | 3,915.00 | 3,960.00 | 3,875.00 | 3,885.00 | - | -1.52% | 5,424 |
| Mar 30, 2026 | 3,920.00 | 4,005.00 | 3,860.00 | 3,945.00 | - | 0.64% | 8,479 |
| Mar 27, 2026 | 4,025.00 | 4,050.00 | 3,900.00 | 3,920.00 | - | -2.61% | 11,742 |
| Mar 26, 2026 | 4,035.00 | 4,065.00 | 3,950.00 | 4,025.00 | - | -0.25% | 4,620 |
| Mar 25, 2026 | 3,965.00 | 4,100.00 | 3,885.00 | 4,035.00 | - | 1.13% | 6,913 |
| Mar 24, 2026 | 3,935.00 | 4,235.00 | 3,935.00 | 3,990.00 | - | 0.25% | 7,456 |
| Mar 23, 2026 | 3,850.00 | 4,120.00 | 3,850.00 | 3,980.00 | - | 3.38% | 12,457 |
| Mar 20, 2026 | 3,975.00 | 4,080.00 | 3,850.00 | 3,850.00 | - | -2.65% | 5,556 |
| Mar 19, 2026 | 4,110.00 | 4,110.00 | 3,955.00 | 3,955.00 | - | -3.42% | 3,771 |
| Mar 18, 2026 | 4,170.00 | 4,185.00 | 4,070.00 | 4,095.00 | - | -1.80% | 3,501 |
| Mar 17, 2026 | 4,110.00 | 4,185.00 | 4,040.00 | 4,170.00 | - | 2.21% | 5,035 |
| Mar 16, 2026 | 4,190.00 | 4,190.00 | 4,050.00 | 4,080.00 | - | -1.81% | 3,579 |
| Mar 13, 2026 | 4,125.00 | 4,180.00 | 4,080.00 | 4,155.00 | - | - | 4,984 |
| Mar 12, 2026 | 4,190.00 | 4,190.00 | 4,050.00 | 4,155.00 | - | 1.09% | 6,258 |
| Mar 11, 2026 | 4,030.00 | 4,170.00 | 4,000.00 | 4,110.00 | - | 2.62% | 12,587 |
| Mar 10, 2026 | 4,025.00 | 4,270.00 | 4,000.00 | 4,005.00 | - | -0.50% | 14,228 |
| Mar 9, 2026 | 3,960.00 | 4,050.00 | 3,780.00 | 4,025.00 | - | 1.51% | 23,696 |
| Mar 6, 2026 | 4,005.00 | 4,075.00 | 3,800.00 | 3,965.00 | - | -1.00% | 14,259 |
| Mar 5, 2026 | 3,760.00 | 4,055.00 | 3,760.00 | 4,005.00 | - | 6.66% | 44,073 |