Chai Communication Co., Ltd. (KOSDAQ:351870)
South Korea · Delayed Price · Currency is KRW 1,801.00
+73.00 (4.22%)
At close: Aug 11, 2026
Chai Communication Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1,800.00 | 1,856.00 | 1,543.00 | 1,648.00 | 1,648.00 | -8.44% | 7,629 |
| Jul 28, 2026 | 1,763.00 | 1,849.00 | 1,663.00 | 1,800.00 | 1,800.00 | 3.09% | 10,502 |
| Jul 27, 2026 | 1,796.00 | 1,796.00 | 1,727.00 | 1,746.00 | 1,746.00 | 1.33% | 8,619 |
| Jul 24, 2026 | 1,713.00 | 2,020.00 | 1,713.00 | 1,723.00 | 1,723.00 | 1.29% | 35,121 |
| Jul 23, 2026 | 1,640.00 | 1,704.00 | 1,626.00 | 1,701.00 | 1,701.00 | 5.65% | 9,772 |
| Jul 22, 2026 | 1,596.00 | 1,892.00 | 1,553.00 | 1,610.00 | 1,610.00 | 0.12% | 92,000 |
| Jul 21, 2026 | 1,501.00 | 1,649.00 | 1,501.00 | 1,608.00 | 1,608.00 | 2.10% | 24,187 |
| Jul 20, 2026 | 1,768.00 | 1,894.00 | 1,505.00 | 1,575.00 | 1,575.00 | -10.92% | 17,011 |
| Jul 16, 2026 | 1,780.00 | 1,780.00 | 1,707.00 | 1,768.00 | 1,768.00 | -0.67% | 7,489 |
| Jul 15, 2026 | 1,798.00 | 1,799.00 | 1,765.00 | 1,780.00 | 1,780.00 | 1.37% | 3,366 |
| Jul 14, 2026 | 1,796.00 | 1,828.00 | 1,716.00 | 1,756.00 | 1,756.00 | -2.23% | 6,195 |
| Jul 13, 2026 | 1,826.00 | 1,851.00 | 1,795.00 | 1,796.00 | 1,796.00 | -1.64% | 4,601 |
| Jul 10, 2026 | 1,772.00 | 1,859.00 | 1,770.00 | 1,826.00 | 1,826.00 | -2.09% | 7,457 |
| Jul 9, 2026 | 1,894.00 | 1,904.00 | 1,819.00 | 1,865.00 | 1,865.00 | -1.53% | 1,623 |
| Jul 8, 2026 | 1,938.00 | 1,958.00 | 1,847.00 | 1,894.00 | 1,894.00 | -2.27% | 11,463 |
| Jul 7, 2026 | 1,914.00 | 1,954.00 | 1,833.00 | 1,938.00 | 1,938.00 | 0.47% | 2,181 |
| Jul 6, 2026 | 1,810.00 | 1,940.00 | 1,810.00 | 1,929.00 | 1,929.00 | 6.63% | 16,248 |
| Jul 3, 2026 | 1,847.00 | 1,861.00 | 1,761.00 | 1,809.00 | 1,809.00 | -2.06% | 14,754 |
| Jul 2, 2026 | 1,924.00 | 1,958.00 | 1,847.00 | 1,847.00 | 1,847.00 | -4.00% | 11,076 |
| Jul 1, 2026 | 1,960.00 | 1,960.00 | 1,897.00 | 1,924.00 | 1,924.00 | 1.42% | 3,667 |
| Jun 30, 2026 | 1,780.00 | 1,960.00 | 1,780.00 | 1,897.00 | 1,897.00 | 2.65% | 9,878 |
| Jun 29, 2026 | 1,716.00 | 1,848.00 | 1,716.00 | 1,848.00 | 1,848.00 | 7.69% | 9,962 |
| Jun 26, 2026 | 1,902.00 | 2,000.00 | 1,716.00 | 1,716.00 | 1,716.00 | -14.20% | 27,710 |
| Jun 25, 2026 | 2,130.00 | 2,215.00 | 1,971.00 | 2,000.00 | 2,000.00 | -6.10% | 7,446 |
| Jun 24, 2026 | 2,035.00 | 2,180.00 | 1,974.00 | 2,130.00 | 2,130.00 | 3.90% | 25,719 |
| Jun 23, 2026 | 2,435.00 | 2,435.00 | 2,050.00 | 2,050.00 | 2,050.00 | -12.39% | 16,675 |
| Jun 22, 2026 | 2,350.00 | 2,445.00 | 2,250.00 | 2,340.00 | 2,340.00 | -0.43% | 20,087 |
| Jun 19, 2026 | 2,440.00 | 2,580.00 | 2,350.00 | 2,350.00 | 2,350.00 | -3.69% | 20,387 |
| Jun 18, 2026 | 2,640.00 | 2,685.00 | 2,440.00 | 2,440.00 | 2,440.00 | -9.63% | 55,757 |
| Jun 17, 2026 | 2,750.00 | 3,445.00 | 2,695.00 | 2,700.00 | 2,700.00 | 1.89% | 1,025,781 |
| Jun 16, 2026 | 2,680.00 | 2,815.00 | 2,645.00 | 2,650.00 | 2,650.00 | -1.12% | 9,807 |
| Jun 15, 2026 | 2,625.00 | 2,790.00 | 2,620.00 | 2,680.00 | 2,680.00 | 2.29% | 6,281 |
| Jun 12, 2026 | 2,675.00 | 2,745.00 | 2,615.00 | 2,620.00 | 2,620.00 | -2.78% | 5,152 |
| Jun 11, 2026 | 2,655.00 | 2,720.00 | 2,500.00 | 2,695.00 | 2,695.00 | 1.51% | 4,462 |
| Jun 10, 2026 | 2,725.00 | 2,730.00 | 2,600.00 | 2,655.00 | 2,655.00 | 2.12% | 3,875 |
| Jun 9, 2026 | 2,305.00 | 2,600.00 | 2,305.00 | 2,600.00 | 2,600.00 | 4.42% | 16,179 |
| Jun 8, 2026 | 2,615.00 | 2,625.00 | 2,490.00 | 2,490.00 | 2,490.00 | -5.50% | 7,330 |
| Jun 5, 2026 | 2,725.00 | 2,850.00 | 2,590.00 | 2,635.00 | 2,635.00 | -3.30% | 4,076 |
| Jun 4, 2026 | 2,735.00 | 2,765.00 | 2,570.00 | 2,725.00 | 2,725.00 | -0.37% | 9,726 |
| Jun 2, 2026 | 2,670.00 | 2,760.00 | 2,485.00 | 2,735.00 | 2,735.00 | 2.43% | 23,129 |
| Jun 1, 2026 | 2,935.00 | 2,995.00 | 2,655.00 | 2,670.00 | 2,670.00 | -9.03% | 21,066 |