Chokwang Paint Ltd. (KRX:004910)
South Korea · Delayed Price · Currency is KRW 5,040.00
+30.00 (0.60%)
Last updated: Dec 17, 2025, 1:05 PM KST
Chokwang Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,250.00 | 5,640.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.96% | 399,607 |
| Dec 18, 2025 | 5,060.00 | 5,980.00 | 5,020.00 | 5,230.00 | 5,230.00 | 3.77% | 1,524,156 |
| Dec 17, 2025 | 5,010.00 | 5,100.00 | 4,980.00 | 5,040.00 | 5,040.00 | 0.60% | 22,156 |
| Dec 16, 2025 | 5,120.00 | 5,350.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.99% | 63,671 |
| Dec 15, 2025 | 5,040.00 | 5,115.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.40% | 7,420 |
| Dec 12, 2025 | 4,985.00 | 5,090.00 | 4,985.00 | 5,040.00 | 5,040.00 | - | 20,009 |
| Dec 11, 2025 | 4,990.00 | 5,060.00 | 4,975.00 | 5,040.00 | 5,040.00 | 1.31% | 16,622 |
| Dec 10, 2025 | 5,000.00 | 5,020.00 | 4,960.00 | 4,975.00 | 4,975.00 | -0.10% | 16,989 |
| Dec 9, 2025 | 5,000.00 | 5,030.00 | 4,970.00 | 4,980.00 | 4,980.00 | -0.80% | 13,141 |
| Dec 8, 2025 | 5,050.00 | 5,110.00 | 5,000.00 | 5,020.00 | 5,020.00 | - | 18,856 |
| Dec 5, 2025 | 4,985.00 | 5,050.00 | 4,985.00 | 5,020.00 | 5,020.00 | 0.70% | 13,136 |
| Dec 4, 2025 | 5,040.00 | 5,080.00 | 4,980.00 | 4,985.00 | 4,985.00 | -0.89% | 11,675 |
| Dec 3, 2025 | 5,000.00 | 5,050.00 | 4,970.00 | 5,030.00 | 5,030.00 | 1.31% | 5,627 |
| Dec 2, 2025 | 4,930.00 | 4,990.00 | 4,910.00 | 4,965.00 | 4,965.00 | 0.71% | 9,551 |
| Dec 1, 2025 | 4,950.00 | 4,985.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.40% | 8,120 |
| Nov 28, 2025 | 4,955.00 | 4,970.00 | 4,905.00 | 4,950.00 | 4,950.00 | 0.71% | 33,911 |
| Nov 27, 2025 | 4,935.00 | 4,965.00 | 4,915.00 | 4,915.00 | 4,915.00 | -0.41% | 2,917 |
| Nov 26, 2025 | 4,880.00 | 4,940.00 | 4,865.00 | 4,935.00 | 4,935.00 | 1.13% | 11,107 |
| Nov 25, 2025 | 4,955.00 | 4,975.00 | 4,875.00 | 4,880.00 | 4,880.00 | -1.41% | 15,813 |
| Nov 24, 2025 | 4,970.00 | 5,030.00 | 4,945.00 | 4,950.00 | 4,950.00 | -0.70% | 11,047 |
| Nov 21, 2025 | 5,010.00 | 5,010.00 | 4,880.00 | 4,985.00 | 4,985.00 | -0.50% | 30,141 |
| Nov 20, 2025 | 4,945.00 | 5,080.00 | 4,930.00 | 5,010.00 | 5,010.00 | 1.31% | 17,948 |
| Nov 19, 2025 | 4,970.00 | 4,975.00 | 4,890.00 | 4,945.00 | 4,945.00 | -0.50% | 18,745 |
| Nov 18, 2025 | 5,050.00 | 5,060.00 | 4,905.00 | 4,970.00 | 4,970.00 | -1.19% | 35,089 |
| Nov 17, 2025 | 5,130.00 | 5,140.00 | 4,980.00 | 5,030.00 | 5,030.00 | -1.95% | 64,135 |
| Nov 14, 2025 | 5,140.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.58% | 17,113 |
| Nov 13, 2025 | 5,180.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 13,396 |
| Nov 12, 2025 | 5,060.00 | 5,220.00 | 5,050.00 | 5,180.00 | 5,180.00 | 2.57% | 36,264 |
| Nov 11, 2025 | 5,070.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.39% | 16,002 |
| Nov 10, 2025 | 5,050.00 | 5,160.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.40% | 20,237 |
| Nov 7, 2025 | 5,000.00 | 5,050.00 | 4,950.00 | 5,050.00 | 5,050.00 | - | 22,554 |
| Nov 6, 2025 | 5,000.00 | 5,050.00 | 4,965.00 | 5,050.00 | 5,050.00 | 0.80% | 21,560 |
| Nov 5, 2025 | 5,070.00 | 5,070.00 | 4,930.00 | 5,010.00 | 5,010.00 | -1.18% | 69,856 |
| Nov 4, 2025 | 5,060.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.20% | 43,544 |
| Nov 3, 2025 | 5,140.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.17% | 35,553 |
| Oct 31, 2025 | 5,230.00 | 5,240.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.91% | 44,813 |
| Oct 30, 2025 | 5,280.00 | 5,310.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.76% | 34,298 |
| Oct 29, 2025 | 5,330.00 | 5,330.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.94% | 38,153 |
| Oct 28, 2025 | 5,340.00 | 5,350.00 | 5,270.00 | 5,330.00 | 5,330.00 | -0.19% | 36,902 |
| Oct 27, 2025 | 5,350.00 | 5,370.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.19% | 26,952 |
| Oct 24, 2025 | 5,380.00 | 5,380.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.37% | 21,800 |
| Oct 23, 2025 | 5,340.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,370.00 | 0.75% | 20,670 |
| Oct 22, 2025 | 5,310.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,330.00 | 0.38% | 45,459 |
| Oct 21, 2025 | 5,320.00 | 5,350.00 | 5,290.00 | 5,310.00 | 5,310.00 | 0.19% | 26,993 |
| Oct 20, 2025 | 5,370.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,300.00 | -1.30% | 73,596 |
| Oct 17, 2025 | 5,420.00 | 5,420.00 | 5,350.00 | 5,370.00 | 5,370.00 | -0.92% | 12,986 |
| Oct 16, 2025 | 5,390.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.74% | 17,856 |
| Oct 15, 2025 | 5,320.00 | 5,390.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1.32% | 22,404 |
| Oct 14, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | -1.67% | 45,769 |
| Oct 13, 2025 | 5,300.00 | 5,430.00 | 5,230.00 | 5,400.00 | 5,400.00 | 0.93% | 30,047 |