Chokwang Leather Co.,Ltd. (KRX:004700)
South Korea · Delayed Price · Currency is KRW 65,500
+900 (1.39%)
At close: Sep 8, 2025
Chokwang Leather Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 75,000.00 | 77,600.00 | 71,100.00 | 71,800.00 | 71,800.00 | -5.53% | 19,981 |
| Jul 22, 2025 | 73,900.00 | 81,500.00 | 69,300.00 | 76,000.00 | 76,000.00 | 5.70% | 57,773 |
| Jul 21, 2025 | 72,500.00 | 74,700.00 | 70,300.00 | 71,900.00 | 71,900.00 | -2.71% | 15,563 |
| Jul 18, 2025 | 81,100.00 | 81,100.00 | 73,900.00 | 73,900.00 | 73,900.00 | -8.99% | 26,406 |
| Jul 17, 2025 | 84,400.00 | 84,400.00 | 80,600.00 | 81,200.00 | 81,200.00 | -3.33% | 4,583 |
| Jul 16, 2025 | 83,300.00 | 84,300.00 | 82,000.00 | 84,000.00 | 84,000.00 | -0.59% | 5,176 |
| Jul 15, 2025 | 81,200.00 | 84,500.00 | 79,500.00 | 84,500.00 | 84,500.00 | 4.19% | 6,842 |
| Jul 14, 2025 | 79,800.00 | 87,600.00 | 77,000.00 | 81,100.00 | 81,100.00 | 1.63% | 55,211 |
| Jul 11, 2025 | 77,200.00 | 87,000.00 | 72,700.00 | 79,800.00 | 79,800.00 | 4.18% | 123,180 |
| Jul 10, 2025 | 78,700.00 | 80,300.00 | 71,300.00 | 76,600.00 | 76,600.00 | -2.67% | 52,429 |
| Jul 9, 2025 | 69,500.00 | 83,000.00 | 67,800.00 | 78,700.00 | 78,700.00 | 22.02% | 134,333 |
| Jul 8, 2025 | 61,600.00 | 65,300.00 | 61,600.00 | 64,500.00 | 64,500.00 | 4.37% | 12,011 |
| Jul 7, 2025 | 62,100.00 | 62,100.00 | 60,700.00 | 61,800.00 | 61,800.00 | 1.15% | 1,780 |
| Jul 4, 2025 | 64,400.00 | 64,400.00 | 61,100.00 | 61,100.00 | 61,100.00 | -3.17% | 5,204 |
| Jul 3, 2025 | 63,600.00 | 63,700.00 | 62,400.00 | 63,100.00 | 63,100.00 | 1.12% | 3,156 |
| Jul 2, 2025 | 63,400.00 | 63,400.00 | 61,200.00 | 62,400.00 | 62,400.00 | -1.58% | 6,443 |
| Jul 1, 2025 | 62,500.00 | 65,200.00 | 61,700.00 | 63,400.00 | 63,400.00 | 1.77% | 8,382 |
| Jun 30, 2025 | 63,200.00 | 63,200.00 | 61,400.00 | 62,300.00 | 62,300.00 | 0.48% | 3,103 |