Chokwang Paint Ltd. (KRX:004910)
South Korea · Delayed Price · Currency is KRW 5,310.00
-80.00 (-1.48%)
Feb 26, 2026, 9:49 AM KST
Chokwang Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5,450.00 | 5,520.00 | 5,380.00 | 5,390.00 | 5,390.00 | -1.64% | 79,993 |
| Feb 24, 2026 | 5,470.00 | 5,530.00 | 5,300.00 | 5,480.00 | 5,480.00 | - | 51,239 |
| Feb 23, 2026 | 5,540.00 | 5,610.00 | 5,460.00 | 5,480.00 | 5,480.00 | -0.54% | 80,279 |
| Feb 20, 2026 | 5,480.00 | 5,520.00 | 5,420.00 | 5,510.00 | 5,510.00 | 0.36% | 89,732 |
| Feb 19, 2026 | 5,490.00 | 5,530.00 | 5,320.00 | 5,490.00 | 5,490.00 | 1.67% | 121,476 |
| Feb 13, 2026 | 5,440.00 | 5,440.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.74% | 80,047 |
| Feb 12, 2026 | 5,410.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,440.00 | 0.74% | 96,908 |
| Feb 11, 2026 | 5,450.00 | 5,460.00 | 5,230.00 | 5,400.00 | 5,400.00 | -0.18% | 202,146 |
| Feb 10, 2026 | 5,250.00 | 5,930.00 | 5,250.00 | 5,410.00 | 5,410.00 | 3.05% | 1,033,574 |
| Feb 9, 2026 | 5,070.00 | 6,250.00 | 5,070.00 | 5,250.00 | 5,250.00 | 2.54% | 3,119,580 |
| Feb 6, 2026 | 5,120.00 | 5,150.00 | 4,950.00 | 5,120.00 | 5,120.00 | 0.39% | 29,266 |
| Feb 5, 2026 | 5,100.00 | 5,190.00 | 5,020.00 | 5,100.00 | 5,100.00 | 0.20% | 70,073 |
| Feb 4, 2026 | 4,970.00 | 5,150.00 | 4,970.00 | 5,090.00 | 5,090.00 | 2.41% | 53,077 |
| Feb 3, 2026 | 4,820.00 | 4,995.00 | 4,815.00 | 4,970.00 | 4,970.00 | 3.11% | 41,351 |
| Feb 2, 2026 | 4,975.00 | 4,975.00 | 4,705.00 | 4,820.00 | 4,820.00 | -3.12% | 80,624 |
| Jan 30, 2026 | 4,975.00 | 5,020.00 | 4,940.00 | 4,975.00 | 4,975.00 | - | 40,687 |
| Jan 29, 2026 | 4,950.00 | 5,020.00 | 4,900.00 | 4,975.00 | 4,975.00 | 0.51% | 36,776 |
| Jan 28, 2026 | 5,020.00 | 5,040.00 | 4,940.00 | 4,950.00 | 4,950.00 | -1.39% | 30,654 |
| Jan 27, 2026 | 4,995.00 | 5,020.00 | 4,950.00 | 5,020.00 | 5,020.00 | 0.50% | 30,244 |
| Jan 26, 2026 | 4,950.00 | 5,020.00 | 4,945.00 | 4,995.00 | 4,995.00 | 1.11% | 43,161 |
| Jan 23, 2026 | 4,875.00 | 4,955.00 | 4,835.00 | 4,940.00 | 4,940.00 | 1.86% | 36,500 |
| Jan 22, 2026 | 4,925.00 | 4,925.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.61% | 21,215 |
| Jan 21, 2026 | 4,805.00 | 4,960.00 | 4,775.00 | 4,880.00 | 4,880.00 | 0.51% | 74,402 |
| Jan 20, 2026 | 4,710.00 | 5,050.00 | 4,680.00 | 4,855.00 | 4,855.00 | 3.85% | 117,350 |
| Jan 19, 2026 | 4,685.00 | 4,785.00 | 4,645.00 | 4,675.00 | 4,675.00 | -0.95% | 34,515 |
| Jan 16, 2026 | 4,810.00 | 4,810.00 | 4,700.00 | 4,720.00 | 4,720.00 | -1.87% | 27,985 |
| Jan 15, 2026 | 4,815.00 | 4,815.00 | 4,760.00 | 4,810.00 | 4,810.00 | -0.10% | 19,589 |
| Jan 14, 2026 | 4,805.00 | 4,820.00 | 4,755.00 | 4,815.00 | 4,815.00 | 0.21% | 13,968 |
| Jan 13, 2026 | 4,700.00 | 4,805.00 | 4,700.00 | 4,805.00 | 4,805.00 | 1.80% | 26,466 |
| Jan 12, 2026 | 4,790.00 | 4,810.00 | 4,720.00 | 4,720.00 | 4,720.00 | -1.67% | 45,936 |
| Jan 9, 2026 | 4,820.00 | 4,870.00 | 4,760.00 | 4,800.00 | 4,800.00 | -0.41% | 20,063 |
| Jan 8, 2026 | 5,160.00 | 5,160.00 | 4,700.00 | 4,820.00 | 4,820.00 | -1.23% | 45,016 |
| Jan 7, 2026 | 4,950.00 | 4,950.00 | 4,825.00 | 4,880.00 | 4,880.00 | -1.41% | 51,420 |
| Jan 6, 2026 | 4,965.00 | 4,980.00 | 4,925.00 | 4,950.00 | 4,950.00 | -0.40% | 16,479 |
| Jan 5, 2026 | 4,975.00 | 4,980.00 | 4,920.00 | 4,970.00 | 4,970.00 | - | 44,686 |
| Jan 2, 2026 | 5,050.00 | 5,070.00 | 4,940.00 | 4,970.00 | 4,970.00 | -1.39% | 22,978 |
| Dec 30, 2025 | 5,010.00 | 5,135.00 | 4,945.00 | 5,040.00 | 5,040.00 | 0.80% | 37,580 |
| Dec 29, 2025 | 5,050.00 | 5,050.00 | 4,975.00 | 5,000.00 | 5,000.00 | -1.57% | 33,603 |
| Dec 26, 2025 | 5,080.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,880.00 | 0.59% | 31,404 |
| Dec 24, 2025 | 5,080.00 | 5,110.00 | 4,995.00 | 5,050.00 | 4,851.18 | -0.39% | 37,157 |
| Dec 23, 2025 | 5,120.00 | 5,140.00 | 5,070.00 | 5,070.00 | 4,870.39 | -0.98% | 49,889 |
| Dec 22, 2025 | 5,180.00 | 5,180.00 | 5,010.00 | 5,120.00 | 4,918.43 | -1.16% | 104,150 |
| Dec 19, 2025 | 5,250.00 | 5,640.00 | 5,120.00 | 5,180.00 | 4,976.06 | -0.96% | 399,607 |
| Dec 18, 2025 | 5,060.00 | 5,980.00 | 5,020.00 | 5,230.00 | 5,024.09 | 3.77% | 1,528,620 |
| Dec 17, 2025 | 5,010.00 | 5,100.00 | 4,980.00 | 5,040.00 | 4,841.57 | 0.60% | 22,157 |
| Dec 16, 2025 | 5,120.00 | 5,350.00 | 4,985.00 | 5,010.00 | 4,812.76 | -0.99% | 63,697 |
| Dec 15, 2025 | 5,040.00 | 5,115.00 | 5,010.00 | 5,060.00 | 4,860.79 | 0.40% | 7,446 |
| Dec 12, 2025 | 4,985.00 | 5,090.00 | 4,985.00 | 5,040.00 | 4,841.57 | - | 20,009 |
| Dec 11, 2025 | 4,990.00 | 5,060.00 | 4,975.00 | 5,040.00 | 4,841.57 | 1.31% | 16,974 |
| Dec 10, 2025 | 5,000.00 | 5,020.00 | 4,960.00 | 4,975.00 | 4,779.13 | -0.10% | 16,989 |