Chokwang Paint Ltd. (KRX:004910)
South Korea · Delayed Price · Currency is KRW 5,140.00
-100.00 (-1.91%)
At close: Oct 31, 2025
Chokwang Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,070.00 | 5,070.00 | 4,930.00 | 5,010.00 | 5,010.00 | -1.18% | 70,088 |
| Nov 4, 2025 | 5,060.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.20% | 43,552 |
| 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% | 44,911 |
| 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% | 39,472 |
| Oct 28, 2025 | 5,340.00 | 5,350.00 | 5,270.00 | 5,330.00 | 5,330.00 | -0.19% | 36,956 |
| Oct 27, 2025 | 5,350.00 | 5,370.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.19% | 27,013 |
| 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% | 20,689 |
| Oct 22, 2025 | 5,310.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,330.00 | 0.38% | 45,686 |
| 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% | 73,798 |
| 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% | 22,713 |
| Oct 14, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | -1.67% | 49,326 |
| Oct 13, 2025 | 5,300.00 | 5,430.00 | 5,230.00 | 5,400.00 | 5,400.00 | 0.93% | 30,047 |
| Oct 10, 2025 | 5,420.00 | 5,470.00 | 5,310.00 | 5,350.00 | 5,350.00 | -1.65% | 56,400 |
| Oct 2, 2025 | 5,440.00 | 5,500.00 | 5,410.00 | 5,440.00 | 5,440.00 | - | 21,206 |
| 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 |