Chokwang Leather Co.,Ltd. (KRX:004700)
South Korea · Delayed Price · Currency is KRW 62,200
+800 (1.30%)
At close: Oct 2, 2025
Chokwang Leather Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 61,000.00 | 62,300.00 | 61,000.00 | 61,600.00 | 61,600.00 | 0.33% | 2,834 |
| Oct 1, 2025 | 61,000.00 | 61,900.00 | 60,200.00 | 61,400.00 | 61,400.00 | 1.49% | 2,242 |
| Sep 30, 2025 | 62,000.00 | 63,450.00 | 60,500.00 | 60,500.00 | 60,500.00 | -2.42% | 9,870 |
| Sep 29, 2025 | 62,500.00 | 62,900.00 | 61,500.00 | 62,000.00 | 62,000.00 | -0.80% | 6,129 |
| Sep 26, 2025 | 64,300.00 | 64,500.00 | 62,200.00 | 62,500.00 | 62,500.00 | -0.48% | 3,601 |
| Sep 25, 2025 | 64,800.00 | 64,800.00 | 62,800.00 | 62,800.00 | 62,800.00 | -3.24% | 2,980 |
| Sep 24, 2025 | 64,100.00 | 65,400.00 | 62,500.00 | 64,900.00 | 64,900.00 | 0.15% | 7,388 |
| Sep 23, 2025 | 65,000.00 | 65,600.00 | 63,600.00 | 64,800.00 | 64,800.00 | -0.31% | 5,544 |
| Sep 22, 2025 | 66,000.00 | 66,200.00 | 65,000.00 | 65,000.00 | 65,000.00 | -1.07% | 5,197 |
| Sep 19, 2025 | 67,000.00 | 67,300.00 | 65,600.00 | 65,700.00 | 65,700.00 | -1.79% | 4,257 |
| Sep 18, 2025 | 66,400.00 | 67,600.00 | 65,900.00 | 66,900.00 | 66,900.00 | 0.75% | 11,927 |
| Sep 17, 2025 | 66,900.00 | 67,500.00 | 65,300.00 | 66,400.00 | 66,400.00 | -0.60% | 22,535 |
| Sep 16, 2025 | 68,000.00 | 68,200.00 | 66,800.00 | 66,800.00 | 66,800.00 | -1.62% | 7,778 |
| Sep 15, 2025 | 68,100.00 | 68,500.00 | 66,800.00 | 67,900.00 | 67,900.00 | 1.04% | 11,617 |
| Sep 12, 2025 | 68,500.00 | 68,500.00 | 66,600.00 | 67,200.00 | 67,200.00 | -1.03% | 31,792 |
| Sep 11, 2025 | 67,000.00 | 67,900.00 | 66,200.00 | 67,900.00 | 67,900.00 | 1.65% | 5,377 |
| Sep 10, 2025 | 67,600.00 | 67,600.00 | 66,400.00 | 66,800.00 | 66,800.00 | -0.30% | 8,350 |
| Sep 9, 2025 | 65,500.00 | 67,000.00 | 63,800.00 | 67,000.00 | 67,000.00 | 2.29% | 10,741 |
| Sep 8, 2025 | 64,100.00 | 65,800.00 | 64,100.00 | 65,500.00 | 65,500.00 | 1.39% | 2,021 |
| Sep 5, 2025 | 64,800.00 | 65,100.00 | 63,700.00 | 64,600.00 | 64,600.00 | -0.62% | 1,948 |
| Sep 4, 2025 | 64,000.00 | 65,300.00 | 64,000.00 | 65,000.00 | 65,000.00 | 0.62% | 2,835 |
| Sep 3, 2025 | 66,500.00 | 67,900.00 | 64,000.00 | 64,600.00 | 64,600.00 | -2.86% | 7,145 |
| Sep 2, 2025 | 69,700.00 | 69,700.00 | 65,700.00 | 66,500.00 | 66,500.00 | -3.76% | 7,310 |
| Sep 1, 2025 | 68,000.00 | 71,800.00 | 67,600.00 | 69,100.00 | 69,100.00 | 1.77% | 14,600 |
| Aug 29, 2025 | 66,900.00 | 69,500.00 | 65,900.00 | 67,900.00 | 67,900.00 | 4.62% | 10,134 |
| Aug 28, 2025 | 61,600.00 | 67,300.00 | 61,600.00 | 64,900.00 | 64,900.00 | 3.34% | 8,542 |
| Aug 27, 2025 | 62,200.00 | 62,800.00 | 61,300.00 | 62,800.00 | 62,800.00 | 0.96% | 2,253 |
| Aug 26, 2025 | 62,600.00 | 63,100.00 | 61,500.00 | 62,200.00 | 62,200.00 | - | 1,660 |
| Aug 25, 2025 | 61,600.00 | 63,200.00 | 61,400.00 | 62,200.00 | 62,200.00 | 1.14% | 2,906 |
| Aug 22, 2025 | 61,800.00 | 62,100.00 | 60,300.00 | 61,500.00 | 61,500.00 | 0.65% | 2,691 |
| Aug 21, 2025 | 60,300.00 | 62,000.00 | 60,300.00 | 61,100.00 | 61,100.00 | 1.33% | 1,232 |
| Aug 20, 2025 | 60,900.00 | 60,900.00 | 59,100.00 | 60,300.00 | 60,300.00 | -1.63% | 4,979 |
| Aug 19, 2025 | 61,500.00 | 62,200.00 | 60,500.00 | 61,300.00 | 61,300.00 | -0.33% | 2,606 |
| Aug 18, 2025 | 62,000.00 | 62,400.00 | 61,000.00 | 61,500.00 | 61,500.00 | -1.60% | 3,854 |
| Aug 14, 2025 | 63,400.00 | 64,100.00 | 62,000.00 | 62,500.00 | 62,500.00 | -1.26% | 2,895 |
| Aug 13, 2025 | 64,500.00 | 65,100.00 | 62,600.00 | 63,300.00 | 63,300.00 | -1.86% | 3,728 |
| Aug 12, 2025 | 64,000.00 | 67,100.00 | 64,000.00 | 64,500.00 | 64,500.00 | 0.16% | 4,966 |
| Aug 11, 2025 | 65,600.00 | 65,600.00 | 63,600.00 | 64,400.00 | 64,400.00 | -2.28% | 4,346 |
| Aug 8, 2025 | 65,100.00 | 67,000.00 | 65,100.00 | 65,900.00 | 65,900.00 | 0.61% | 4,370 |
| Aug 7, 2025 | 66,700.00 | 70,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | -1.36% | 7,269 |
| Aug 6, 2025 | 65,700.00 | 67,400.00 | 64,600.00 | 66,400.00 | 66,400.00 | 1.07% | 2,213 |
| Aug 5, 2025 | 64,700.00 | 66,900.00 | 64,700.00 | 65,700.00 | 65,700.00 | 1.70% | 3,482 |
| Aug 4, 2025 | 64,000.00 | 66,900.00 | 63,400.00 | 64,600.00 | 64,600.00 | 0.94% | 7,054 |
| Aug 1, 2025 | 67,800.00 | 67,800.00 | 62,000.00 | 64,000.00 | 64,000.00 | -5.60% | 13,317 |
| Jul 31, 2025 | 66,200.00 | 68,400.00 | 66,200.00 | 67,800.00 | 67,800.00 | 1.50% | 3,494 |
| Jul 30, 2025 | 67,600.00 | 68,500.00 | 66,400.00 | 66,800.00 | 66,800.00 | 0.15% | 4,519 |
| Jul 29, 2025 | 66,900.00 | 69,400.00 | 66,000.00 | 66,700.00 | 66,700.00 | -0.30% | 11,685 |
| Jul 28, 2025 | 69,600.00 | 69,700.00 | 66,200.00 | 66,900.00 | 66,900.00 | -3.88% | 8,892 |
| Jul 25, 2025 | 69,800.00 | 71,900.00 | 69,600.00 | 69,600.00 | 69,600.00 | - | 14,705 |
| Jul 24, 2025 | 72,500.00 | 73,500.00 | 69,000.00 | 69,600.00 | 69,600.00 | -3.06% | 18,852 |