Chokwang Leather Co.,Ltd. (KRX:004700)
South Korea · Delayed Price · Currency is KRW 65,600
-2,000 (-2.96%)
Apr 2, 2026, 3:30 PM KST
Chokwang Leather Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 67,100.00 | 68,400.00 | 65,600.00 | 65,600.00 | 65,600.00 | -2.96% | 2,920 |
| Apr 1, 2026 | 68,900.00 | 68,900.00 | 66,300.00 | 67,600.00 | 67,600.00 | 3.36% | 4,275 |
| Mar 31, 2026 | 69,300.00 | 69,300.00 | 65,400.00 | 65,400.00 | 65,400.00 | -6.30% | 3,040 |
| Mar 30, 2026 | 69,500.00 | 70,700.00 | 67,800.00 | 69,800.00 | 69,800.00 | -0.71% | 8,899 |
| Mar 27, 2026 | 69,600.00 | 70,300.00 | 66,900.00 | 70,300.00 | 70,300.00 | 1.01% | 4,771 |
| Mar 26, 2026 | 69,000.00 | 69,600.00 | 67,200.00 | 69,600.00 | 69,600.00 | 0.43% | 2,948 |
| Mar 25, 2026 | 68,200.00 | 69,300.00 | 67,400.00 | 69,300.00 | 69,300.00 | 1.61% | 1,835 |
| Mar 24, 2026 | 68,900.00 | 69,900.00 | 65,900.00 | 68,200.00 | 68,200.00 | -0.58% | 3,771 |
| Mar 23, 2026 | 70,000.00 | 70,000.00 | 67,200.00 | 68,600.00 | 68,600.00 | -2.00% | 2,436 |
| Mar 20, 2026 | 69,900.00 | 71,300.00 | 69,500.00 | 70,000.00 | 70,000.00 | 0.14% | 2,791 |
| Mar 19, 2026 | 70,200.00 | 71,300.00 | 69,000.00 | 69,900.00 | 69,900.00 | -1.13% | 3,566 |
| Mar 18, 2026 | 72,200.00 | 72,200.00 | 69,900.00 | 70,700.00 | 70,700.00 | -0.42% | 2,621 |
| Mar 17, 2026 | 69,800.00 | 72,100.00 | 69,800.00 | 71,000.00 | 71,000.00 | 3.05% | 6,040 |
| Mar 16, 2026 | 67,200.00 | 70,400.00 | 67,200.00 | 68,900.00 | 68,900.00 | -0.58% | 4,360 |
| Mar 13, 2026 | 69,900.00 | 71,300.00 | 68,000.00 | 69,300.00 | 69,300.00 | -1.00% | 3,600 |
| Mar 12, 2026 | 65,400.00 | 71,000.00 | 65,400.00 | 70,000.00 | 70,000.00 | 5.74% | 24,270 |
| Mar 11, 2026 | 65,700.00 | 67,000.00 | 64,900.00 | 66,200.00 | 66,200.00 | 6.77% | 4,063 |
| Mar 10, 2026 | 61,700.00 | 62,400.00 | 60,800.00 | 62,000.00 | 62,000.00 | 2.99% | 2,529 |
| Mar 9, 2026 | 62,000.00 | 62,000.00 | 58,200.00 | 60,200.00 | 60,200.00 | -5.20% | 5,151 |
| Mar 6, 2026 | 64,000.00 | 64,200.00 | 62,100.00 | 63,500.00 | 63,500.00 | -0.16% | 3,425 |
| Mar 5, 2026 | 62,900.00 | 65,000.00 | 62,800.00 | 63,600.00 | 63,600.00 | 5.47% | 10,179 |
| Mar 4, 2026 | 69,000.00 | 69,000.00 | 59,500.00 | 60,300.00 | 60,300.00 | -14.59% | 15,190 |
| Mar 3, 2026 | 73,000.00 | 74,600.00 | 70,500.00 | 70,600.00 | 70,600.00 | -7.35% | 17,261 |
| Feb 27, 2026 | 75,500.00 | 77,600.00 | 74,900.00 | 76,200.00 | 76,200.00 | 2.01% | 24,395 |
| Feb 26, 2026 | 79,000.00 | 79,000.00 | 74,200.00 | 74,700.00 | 74,700.00 | -6.39% | 17,783 |
| Feb 25, 2026 | 78,900.00 | 79,900.00 | 75,700.00 | 79,800.00 | 79,800.00 | 2.70% | 14,364 |
| Feb 24, 2026 | 80,000.00 | 80,000.00 | 76,200.00 | 77,700.00 | 77,700.00 | -3.00% | 16,626 |
| Feb 23, 2026 | 83,000.00 | 84,300.00 | 78,000.00 | 80,100.00 | 80,100.00 | 8.98% | 33,373 |
| Feb 20, 2026 | 74,300.00 | 75,000.00 | 72,200.00 | 73,500.00 | 73,500.00 | -0.41% | 7,631 |
| Feb 19, 2026 | 75,600.00 | 75,800.00 | 73,200.00 | 73,800.00 | 73,800.00 | -1.60% | 17,098 |
| Feb 13, 2026 | 75,500.00 | 76,900.00 | 73,500.00 | 75,000.00 | 75,000.00 | 3.16% | 26,373 |
| Feb 12, 2026 | 70,800.00 | 72,800.00 | 69,400.00 | 72,700.00 | 72,700.00 | 3.12% | 6,159 |
| Feb 11, 2026 | 72,400.00 | 72,400.00 | 69,600.00 | 70,500.00 | 70,500.00 | -1.40% | 20,199 |
| Feb 10, 2026 | 71,500.00 | 72,800.00 | 71,000.00 | 71,500.00 | 71,500.00 | 1.13% | 8,212 |
| Feb 9, 2026 | 69,900.00 | 71,700.00 | 69,500.00 | 70,700.00 | 70,700.00 | 2.02% | 3,682 |
| Feb 6, 2026 | 70,000.00 | 70,900.00 | 67,500.00 | 69,300.00 | 69,300.00 | -2.39% | 5,779 |
| Feb 5, 2026 | 72,300.00 | 72,300.00 | 70,600.00 | 71,000.00 | 71,000.00 | -1.25% | 3,890 |
| Feb 4, 2026 | 73,800.00 | 73,800.00 | 70,700.00 | 71,900.00 | 71,900.00 | -2.04% | 9,081 |
| Feb 3, 2026 | 74,900.00 | 74,900.00 | 71,500.00 | 73,400.00 | 73,400.00 | 0.69% | 11,810 |
| Feb 2, 2026 | 76,700.00 | 77,000.00 | 71,500.00 | 72,900.00 | 72,900.00 | 4.89% | 30,118 |
| Jan 30, 2026 | 71,400.00 | 72,800.00 | 69,500.00 | 69,500.00 | 69,500.00 | -2.25% | 6,034 |
| Jan 29, 2026 | 71,000.00 | 72,900.00 | 70,200.00 | 71,100.00 | 71,100.00 | -0.14% | 5,108 |
| Jan 28, 2026 | 70,900.00 | 71,600.00 | 66,600.00 | 71,200.00 | 71,200.00 | - | 5,416 |
| Jan 27, 2026 | 72,500.00 | 72,500.00 | 70,800.00 | 71,200.00 | 71,200.00 | -0.28% | 4,945 |
| Jan 26, 2026 | 75,300.00 | 75,300.00 | 70,900.00 | 71,400.00 | 71,400.00 | -3.12% | 4,998 |
| Jan 23, 2026 | 72,100.00 | 75,900.00 | 72,100.00 | 73,700.00 | 73,700.00 | 5.89% | 10,262 |
| Jan 22, 2026 | 70,100.00 | 72,500.00 | 69,300.00 | 69,600.00 | 69,600.00 | -1.00% | 4,754 |
| Jan 21, 2026 | 76,200.00 | 76,200.00 | 70,000.00 | 70,300.00 | 70,300.00 | -2.36% | 7,604 |
| Jan 20, 2026 | 66,800.00 | 72,400.00 | 66,800.00 | 72,000.00 | 72,000.00 | 7.78% | 10,368 |
| Jan 19, 2026 | 67,200.00 | 67,200.00 | 63,200.00 | 66,800.00 | 66,800.00 | 0.75% | 5,711 |