Chokwang Paint Ltd. (KRX:004910)
South Korea · Delayed Price · Currency is KRW 5,450.00
-90.00 (-1.62%)
At close: Sep 26, 2025
Chokwang Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,440.00 | 5,500.00 | 5,410.00 | 5,440.00 | 5,440.00 | - | 20,954 |
| Oct 1, 2025 | 5,500.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.73% | 31,277 |
| Sep 30, 2025 | 5,520.00 | 5,540.00 | 5,480.00 | 5,480.00 | 5,480.00 | -0.54% | 8,094 |
| Sep 29, 2025 | 5,450.00 | 5,550.00 | 5,450.00 | 5,510.00 | 5,510.00 | 1.10% | 10,704 |
| Sep 26, 2025 | 5,550.00 | 5,550.00 | 5,440.00 | 5,450.00 | 5,450.00 | -1.62% | 24,427 |
| Sep 25, 2025 | 5,510.00 | 5,610.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.18% | 20,080 |
| Sep 24, 2025 | 5,600.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.89% | 15,429 |
| Sep 23, 2025 | 5,650.00 | 5,660.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.88% | 28,047 |
| Sep 22, 2025 | 5,680.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.22% | 35,692 |
| Sep 19, 2025 | 5,770.00 | 5,780.00 | 5,640.00 | 5,720.00 | 5,720.00 | -0.87% | 36,378 |
| Sep 18, 2025 | 5,770.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,770.00 | - | 27,321 |
| Sep 17, 2025 | 5,860.00 | 5,870.00 | 5,730.00 | 5,770.00 | 5,770.00 | -1.70% | 39,016 |
| Sep 16, 2025 | 6,000.00 | 6,000.00 | 5,790.00 | 5,870.00 | 5,870.00 | -1.84% | 54,707 |
| Sep 15, 2025 | 6,020.00 | 6,020.00 | 5,890.00 | 5,980.00 | 5,980.00 | -0.66% | 61,311 |
| Sep 12, 2025 | 6,200.00 | 6,250.00 | 6,000.00 | 6,020.00 | 6,020.00 | -3.06% | 64,788 |
| Sep 11, 2025 | 6,160.00 | 6,300.00 | 6,070.00 | 6,210.00 | 6,210.00 | 0.65% | 89,417 |
| Sep 10, 2025 | 6,010.00 | 6,240.00 | 5,950.00 | 6,170.00 | 6,170.00 | 2.66% | 155,378 |
| Sep 9, 2025 | 6,070.00 | 6,230.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.50% | 297,511 |
| Sep 8, 2025 | 5,620.00 | 6,440.00 | 5,620.00 | 6,040.00 | 6,040.00 | 7.47% | 430,680 |
| Sep 5, 2025 | 5,680.00 | 5,740.00 | 5,550.00 | 5,620.00 | 5,620.00 | -0.53% | 22,227 |
| Sep 4, 2025 | 5,750.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,650.00 | 2.36% | 40,242 |
| Sep 3, 2025 | 5,500.00 | 5,600.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.36% | 17,823 |
| Sep 2, 2025 | 5,490.00 | 5,590.00 | 5,480.00 | 5,500.00 | 5,500.00 | - | 17,914 |
| Sep 1, 2025 | 5,530.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.79% | 26,498 |
| Aug 29, 2025 | 5,520.00 | 5,700.00 | 5,520.00 | 5,600.00 | 5,600.00 | 1.45% | 25,673 |
| Aug 28, 2025 | 5,490.00 | 5,560.00 | 5,480.00 | 5,520.00 | 5,520.00 | 0.55% | 6,551 |
| Aug 27, 2025 | 5,530.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,490.00 | 0.18% | 21,569 |
| Aug 26, 2025 | 5,550.00 | 5,590.00 | 5,450.00 | 5,480.00 | 5,480.00 | -1.26% | 29,271 |
| Aug 25, 2025 | 5,550.00 | 5,670.00 | 5,420.00 | 5,550.00 | 5,550.00 | 0.18% | 24,023 |
| Aug 22, 2025 | 5,560.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.18% | 26,363 |
| Aug 21, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,550.00 | - | 34,924 |
| Aug 20, 2025 | 5,560.00 | 5,560.00 | 5,450.00 | 5,550.00 | 5,550.00 | -0.18% | 33,773 |
| Aug 19, 2025 | 5,660.00 | 5,710.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.59% | 38,770 |
| Aug 18, 2025 | 5,850.00 | 5,850.00 | 5,560.00 | 5,650.00 | 5,650.00 | -4.56% | 87,691 |
| Aug 14, 2025 | 5,910.00 | 5,940.00 | 5,840.00 | 5,920.00 | 5,920.00 | 0.17% | 14,625 |
| Aug 13, 2025 | 5,980.00 | 6,040.00 | 5,870.00 | 5,910.00 | 5,910.00 | -1.66% | 12,933 |
| Aug 12, 2025 | 6,000.00 | 6,110.00 | 5,970.00 | 6,010.00 | 6,010.00 | - | 23,914 |
| Aug 11, 2025 | 6,000.00 | 6,020.00 | 5,930.00 | 6,010.00 | 6,010.00 | - | 24,492 |
| Aug 8, 2025 | 6,040.00 | 6,150.00 | 5,690.00 | 6,010.00 | 6,010.00 | -0.33% | 53,352 |
| Aug 7, 2025 | 5,960.00 | 6,100.00 | 5,930.00 | 6,030.00 | 6,030.00 | 1.34% | 50,998 |
| Aug 6, 2025 | 5,970.00 | 6,030.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.17% | 14,505 |
| Aug 5, 2025 | 6,000.00 | 6,070.00 | 5,950.00 | 5,960.00 | 5,960.00 | -0.67% | 22,984 |
| Aug 4, 2025 | 5,780.00 | 6,110.00 | 5,730.00 | 6,000.00 | 6,000.00 | 3.99% | 35,786 |
| Aug 1, 2025 | 6,010.00 | 6,010.00 | 5,700.00 | 5,770.00 | 5,770.00 | -3.99% | 38,269 |
| Jul 31, 2025 | 5,960.00 | 6,200.00 | 5,950.00 | 6,010.00 | 6,010.00 | 0.84% | 58,920 |
| Jul 30, 2025 | 5,940.00 | 6,050.00 | 5,910.00 | 5,960.00 | 5,960.00 | 0.34% | 49,583 |
| Jul 29, 2025 | 5,950.00 | 5,970.00 | 5,820.00 | 5,940.00 | 5,940.00 | - | 20,872 |
| Jul 28, 2025 | 5,950.00 | 6,060.00 | 5,890.00 | 5,940.00 | 5,940.00 | - | 47,871 |
| Jul 25, 2025 | 5,900.00 | 6,030.00 | 5,820.00 | 5,940.00 | 5,940.00 | 2.24% | 83,250 |
| Jul 24, 2025 | 5,900.00 | 6,100.00 | 5,780.00 | 5,810.00 | 5,810.00 | -0.68% | 27,231 |