Chai Communication Co., Ltd. (KOSDAQ:351870)
South Korea · Delayed Price · Currency is KRW 1,575.00
-193.00 (-10.92%)
At close: Jul 20, 2026
Chai Communication Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 2,840.00 | 3,105.00 | 2,840.00 | 2,935.00 | 2,935.00 | 3.35% | 16,349 |
| May 28, 2026 | 3,020.00 | 3,115.00 | 2,800.00 | 2,840.00 | 2,840.00 | -5.96% | 27,559 |
| May 27, 2026 | 3,275.00 | 3,275.00 | 3,000.00 | 3,020.00 | 3,020.00 | -7.79% | 19,541 |
| May 26, 2026 | 3,295.00 | 3,400.00 | 3,240.00 | 3,275.00 | 3,275.00 | -0.61% | 11,141 |
| May 22, 2026 | 3,185.00 | 3,320.00 | 3,185.00 | 3,295.00 | 3,295.00 | 4.11% | 18,922 |
| May 21, 2026 | 3,310.00 | 3,320.00 | 3,165.00 | 3,165.00 | 3,165.00 | -1.56% | 19,315 |
| May 20, 2026 | 3,430.00 | 3,525.00 | 3,215.00 | 3,215.00 | 3,215.00 | -6.13% | 11,322 |
| May 19, 2026 | 3,465.00 | 3,560.00 | 3,395.00 | 3,425.00 | 3,425.00 | -0.72% | 15,435 |
| May 18, 2026 | 3,670.00 | 3,735.00 | 3,380.00 | 3,450.00 | 3,450.00 | -10.51% | 32,177 |
| May 15, 2026 | 3,940.00 | 4,080.00 | 3,695.00 | 3,855.00 | 3,855.00 | -3.62% | 27,402 |
| May 14, 2026 | 3,950.00 | 4,085.00 | 3,795.00 | 4,000.00 | 4,000.00 | 1.78% | 13,350 |
| May 13, 2026 | 4,015.00 | 4,015.00 | 3,860.00 | 3,930.00 | 3,930.00 | -2.00% | 5,026 |
| May 12, 2026 | 4,025.00 | 4,080.00 | 3,865.00 | 4,010.00 | 4,010.00 | 0.63% | 6,437 |
| May 11, 2026 | 4,040.00 | 4,065.00 | 3,960.00 | 3,985.00 | 3,985.00 | -1.36% | 6,593 |
| May 8, 2026 | 4,055.00 | 4,135.00 | 4,015.00 | 4,040.00 | 4,040.00 | -0.37% | 5,141 |
| May 7, 2026 | 4,100.00 | 4,100.00 | 4,015.00 | 4,055.00 | 4,055.00 | -0.49% | 4,856 |