Chokwang Leather Co.,Ltd. (KRX:004700)
South Korea · Delayed Price · Currency is KRW 64,500
-700 (-1.07%)
Aug 31, 2026, 12:54 PM KST
Chokwang Leather Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 64,200.00 | 65,200.00 | 63,800.00 | 65,200.00 | 65,200.00 | 1.88% | 284 |
| Aug 27, 2026 | 64,800.00 | 64,800.00 | 64,000.00 | 64,000.00 | 64,000.00 | - | 28 |
| Aug 26, 2026 | 63,500.00 | 64,500.00 | 63,500.00 | 64,000.00 | 64,000.00 | - | 53 |
| Aug 25, 2026 | 65,000.00 | 65,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | -2.44% | 473 |
| Aug 24, 2026 | 64,800.00 | 65,600.00 | 64,800.00 | 65,600.00 | 65,600.00 | 1.23% | 354 |
| Aug 21, 2026 | 63,000.00 | 64,800.00 | 62,600.00 | 64,800.00 | 64,800.00 | 0.93% | 244 |
| Aug 20, 2026 | 64,000.00 | 65,300.00 | 63,300.00 | 64,200.00 | 64,200.00 | -0.77% | 1,065 |
| Aug 19, 2026 | 64,500.00 | 64,700.00 | 63,100.00 | 64,700.00 | 64,700.00 | -0.61% | 436 |
| Aug 18, 2026 | 64,700.00 | 65,100.00 | 64,300.00 | 65,100.00 | 65,100.00 | -0.61% | 2,715 |
| Aug 14, 2026 | 64,300.00 | 65,500.00 | 64,200.00 | 65,500.00 | 65,500.00 | 1.08% | 471 |
| Aug 13, 2026 | 64,100.00 | 65,300.00 | 63,800.00 | 64,800.00 | 64,800.00 | 1.25% | 1,454 |
| Aug 12, 2026 | 64,800.00 | 65,400.00 | 63,900.00 | 64,000.00 | 64,000.00 | -1.39% | 1,769 |
| Aug 11, 2026 | 64,700.00 | 65,300.00 | 63,900.00 | 64,900.00 | 64,900.00 | - | 997 |
| Aug 10, 2026 | 64,200.00 | 64,900.00 | 63,800.00 | 64,900.00 | 64,900.00 | 1.56% | 792 |
| Aug 7, 2026 | 62,400.00 | 64,400.00 | 62,400.00 | 63,900.00 | 63,900.00 | 1.43% | 3,044 |
| Aug 6, 2026 | 61,900.00 | 63,200.00 | 61,200.00 | 63,000.00 | 63,000.00 | 1.78% | 4,158 |
| Aug 5, 2026 | 62,600.00 | 63,000.00 | 61,500.00 | 61,900.00 | 61,900.00 | -1.12% | 1,264 |
| Aug 4, 2026 | 62,900.00 | 62,900.00 | 61,600.00 | 62,600.00 | 62,600.00 | -0.63% | 1,128 |
| Aug 3, 2026 | 62,800.00 | 63,700.00 | 60,900.00 | 63,000.00 | 63,000.00 | - | 3,364 |
| Jul 31, 2026 | 63,600.00 | 64,100.00 | 62,100.00 | 63,000.00 | 63,000.00 | - | 9,115 |
| Jul 30, 2026 | 63,100.00 | 63,400.00 | 62,000.00 | 63,000.00 | 63,000.00 | -0.94% | 1,928 |
| Jul 29, 2026 | 63,000.00 | 65,000.00 | 60,900.00 | 63,600.00 | 63,600.00 | -0.93% | 4,897 |
| Jul 28, 2026 | 63,200.00 | 64,500.00 | 61,700.00 | 64,200.00 | 64,200.00 | 0.31% | 4,196 |
| Jul 27, 2026 | 64,000.00 | 65,000.00 | 63,700.00 | 64,000.00 | 64,000.00 | -0.62% | 871 |
| Jul 24, 2026 | 64,000.00 | 64,500.00 | 63,800.00 | 64,400.00 | 64,400.00 | -0.16% | 103 |
| Jul 23, 2026 | 63,700.00 | 64,800.00 | 63,700.00 | 64,500.00 | 64,500.00 | 1.57% | 654 |
| Jul 22, 2026 | 64,600.00 | 64,600.00 | 63,100.00 | 63,500.00 | 63,500.00 | -0.63% | 447 |
| Jul 21, 2026 | 63,000.00 | 64,700.00 | 63,000.00 | 63,900.00 | 63,900.00 | 1.43% | 2,126 |
| Jul 20, 2026 | 62,600.00 | 63,200.00 | 62,000.00 | 63,000.00 | 63,000.00 | - | 1,067 |
| Jul 16, 2026 | 62,500.00 | 63,400.00 | 62,100.00 | 63,000.00 | 63,000.00 | 1.12% | 1,213 |
| Jul 15, 2026 | 62,300.00 | 63,100.00 | 62,200.00 | 62,300.00 | 62,300.00 | - | 848 |
| Jul 14, 2026 | 63,000.00 | 63,000.00 | 61,800.00 | 62,300.00 | 62,300.00 | - | 3,492 |
| Jul 13, 2026 | 63,200.00 | 64,900.00 | 62,300.00 | 62,300.00 | 62,300.00 | -0.95% | 4,793 |
| Jul 10, 2026 | 63,000.00 | 64,900.00 | 62,800.00 | 62,900.00 | 62,900.00 | -0.16% | 3,883 |
| Jul 9, 2026 | 62,900.00 | 64,400.00 | 62,100.00 | 63,000.00 | 63,000.00 | 0.16% | 4,292 |
| Jul 8, 2026 | 63,900.00 | 63,900.00 | 60,500.00 | 62,900.00 | 62,900.00 | -0.16% | 2,648 |
| Jul 7, 2026 | 62,100.00 | 64,500.00 | 60,500.00 | 63,000.00 | 63,000.00 | 1.45% | 2,309 |
| Jul 6, 2026 | 61,400.00 | 62,400.00 | 60,500.00 | 62,100.00 | 62,100.00 | 1.80% | 1,682 |
| Jul 3, 2026 | 60,300.00 | 61,600.00 | 59,200.00 | 61,000.00 | 61,000.00 | 3.21% | 4,145 |
| Jul 2, 2026 | 59,600.00 | 60,500.00 | 58,600.00 | 59,100.00 | 59,100.00 | -0.67% | 4,429 |
| Jul 1, 2026 | 60,200.00 | 61,700.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.50% | 2,319 |
| Jun 30, 2026 | 60,300.00 | 61,000.00 | 59,500.00 | 59,800.00 | 59,800.00 | -0.83% | 1,412 |
| Jun 29, 2026 | 58,000.00 | 61,700.00 | 58,000.00 | 60,300.00 | 60,300.00 | 1.52% | 1,040 |
| Jun 26, 2026 | 59,800.00 | 60,300.00 | 57,600.00 | 59,400.00 | 59,400.00 | -0.17% | 2,423 |
| Jun 25, 2026 | 60,100.00 | 61,400.00 | 58,600.00 | 59,500.00 | 59,500.00 | -3.25% | 5,183 |
| Jun 24, 2026 | 59,600.00 | 61,500.00 | 58,500.00 | 61,500.00 | 61,500.00 | 0.82% | 6,015 |
| Jun 23, 2026 | 60,800.00 | 62,800.00 | 59,400.00 | 61,000.00 | 61,000.00 | - | 1,805 |
| Jun 22, 2026 | 61,400.00 | 61,500.00 | 60,100.00 | 61,000.00 | 61,000.00 | 0.83% | 4,318 |
| Jun 19, 2026 | 61,700.00 | 62,800.00 | 60,200.00 | 60,500.00 | 60,500.00 | -1.79% | 5,897 |
| Jun 18, 2026 | 63,000.00 | 63,000.00 | 61,000.00 | 61,600.00 | 61,600.00 | -2.22% | 1,521 |