ContentreeJoongAng corp. (KRX:036420)
South Korea · Delayed Price · Currency is KRW 10,595
+25 (0.24%)
Last updated: Sep 9, 2025, 12:09 PM KST
ContentreeJoongAng corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10,500.00 | 10,600.00 | 10,340.00 | 10,570.00 | 10,570.00 | 1.34% | 32,830 |
| Sep 5, 2025 | 9,980.00 | 10,600.00 | 9,860.00 | 10,430.00 | 10,430.00 | 4.61% | 93,948 |
| Sep 4, 2025 | 9,760.00 | 9,980.00 | 9,700.00 | 9,970.00 | 9,970.00 | 2.15% | 16,827 |
| Sep 3, 2025 | 9,940.00 | 9,940.00 | 9,700.00 | 9,760.00 | 9,760.00 | -1.81% | 55,792 |
| Sep 2, 2025 | 10,020.00 | 10,070.00 | 9,870.00 | 9,940.00 | 9,940.00 | -0.80% | 21,307 |
| Sep 1, 2025 | 9,930.00 | 10,220.00 | 9,860.00 | 10,020.00 | 10,020.00 | 0.91% | 40,994 |
| Aug 29, 2025 | 10,190.00 | 10,240.00 | 9,910.00 | 9,930.00 | 9,930.00 | -2.55% | 66,629 |
| Aug 28, 2025 | 10,400.00 | 10,400.00 | 10,180.00 | 10,190.00 | 10,190.00 | -3.04% | 40,066 |
| Aug 27, 2025 | 10,690.00 | 10,700.00 | 10,230.00 | 10,510.00 | 10,510.00 | -1.68% | 36,091 |
| Aug 26, 2025 | 10,620.00 | 10,930.00 | 10,580.00 | 10,690.00 | 10,690.00 | 0.47% | 57,757 |
| Aug 25, 2025 | 10,430.00 | 10,640.00 | 10,430.00 | 10,640.00 | 10,640.00 | 2.11% | 24,073 |
| Aug 22, 2025 | 10,710.00 | 10,710.00 | 10,370.00 | 10,420.00 | 10,420.00 | -1.79% | 22,476 |
| Aug 21, 2025 | 10,640.00 | 10,820.00 | 10,540.00 | 10,610.00 | 10,610.00 | 0.09% | 27,707 |
| Aug 20, 2025 | 10,660.00 | 10,660.00 | 10,130.00 | 10,600.00 | 10,600.00 | -0.66% | 61,412 |
| Aug 19, 2025 | 10,370.00 | 10,830.00 | 10,170.00 | 10,670.00 | 10,670.00 | 4.00% | 146,094 |
| Aug 18, 2025 | 10,420.00 | 10,420.00 | 10,130.00 | 10,260.00 | 10,260.00 | -1.54% | 25,108 |
| Aug 14, 2025 | 10,300.00 | 10,420.00 | 10,130.00 | 10,420.00 | 10,420.00 | 1.26% | 21,935 |
| Aug 13, 2025 | 10,450.00 | 10,600.00 | 10,090.00 | 10,290.00 | 10,290.00 | -1.63% | 56,478 |
| Aug 12, 2025 | 11,000.00 | 11,060.00 | 10,460.00 | 10,460.00 | 10,460.00 | -4.65% | 63,089 |
| Aug 11, 2025 | 10,960.00 | 11,070.00 | 10,800.00 | 10,970.00 | 10,970.00 | 0.09% | 43,876 |
| Aug 8, 2025 | 10,840.00 | 11,270.00 | 10,600.00 | 10,960.00 | 10,960.00 | 0.74% | 116,989 |
| Aug 7, 2025 | 10,250.00 | 10,900.00 | 10,250.00 | 10,880.00 | 10,880.00 | 6.56% | 74,797 |
| Aug 6, 2025 | 10,100.00 | 10,210.00 | 9,990.00 | 10,210.00 | 10,210.00 | 2.20% | 20,379 |
| Aug 5, 2025 | 9,970.00 | 10,270.00 | 9,970.00 | 9,990.00 | 9,990.00 | 0.20% | 27,610 |
| Aug 4, 2025 | 9,940.00 | 10,350.00 | 9,940.00 | 9,970.00 | 9,970.00 | 0.30% | 38,733 |
| Aug 1, 2025 | 10,290.00 | 10,290.00 | 9,910.00 | 9,940.00 | 9,940.00 | -3.12% | 44,880 |
| Jul 31, 2025 | 9,970.00 | 10,400.00 | 9,970.00 | 10,260.00 | 10,260.00 | 2.91% | 57,764 |
| Jul 30, 2025 | 10,200.00 | 10,200.00 | 9,930.00 | 9,970.00 | 9,970.00 | -0.50% | 19,477 |
| Jul 29, 2025 | 9,920.00 | 10,140.00 | 9,820.00 | 10,020.00 | 10,020.00 | 1.01% | 50,696 |
| Jul 28, 2025 | 10,190.00 | 10,270.00 | 9,880.00 | 9,920.00 | 9,920.00 | -2.46% | 48,739 |
| Jul 25, 2025 | 10,080.00 | 10,310.00 | 10,080.00 | 10,170.00 | 10,170.00 | -0.59% | 30,386 |
| Jul 24, 2025 | 10,550.00 | 10,620.00 | 10,150.00 | 10,230.00 | 10,230.00 | -2.85% | 49,957 |
| Jul 23, 2025 | 10,790.00 | 10,790.00 | 10,280.00 | 10,530.00 | 10,530.00 | -0.66% | 35,356 |
| Jul 22, 2025 | 10,680.00 | 10,800.00 | 10,580.00 | 10,600.00 | 10,600.00 | -0.75% | 30,379 |
| Jul 21, 2025 | 10,840.00 | 10,870.00 | 10,500.00 | 10,680.00 | 10,680.00 | -0.93% | 40,908 |
| Jul 18, 2025 | 10,850.00 | 10,880.00 | 10,630.00 | 10,780.00 | 10,780.00 | -0.37% | 31,470 |
| Jul 17, 2025 | 10,790.00 | 10,970.00 | 10,620.00 | 10,820.00 | 10,820.00 | 0.28% | 34,491 |
| Jul 16, 2025 | 11,020.00 | 11,040.00 | 10,700.00 | 10,790.00 | 10,790.00 | -2.09% | 37,194 |
| Jul 15, 2025 | 10,990.00 | 11,060.00 | 10,810.00 | 11,020.00 | 11,020.00 | 0.27% | 39,057 |
| Jul 14, 2025 | 11,330.00 | 11,350.00 | 10,910.00 | 10,990.00 | 10,990.00 | -3.00% | 77,578 |
| Jul 11, 2025 | 11,200.00 | 11,380.00 | 11,110.00 | 11,330.00 | 11,330.00 | 1.98% | 42,332 |
| Jul 10, 2025 | 11,220.00 | 11,400.00 | 11,060.00 | 11,110.00 | 11,110.00 | -0.98% | 66,654 |
| Jul 9, 2025 | 11,160.00 | 11,270.00 | 11,120.00 | 11,220.00 | 11,220.00 | 0.72% | 21,610 |
| Jul 8, 2025 | 11,390.00 | 11,390.00 | 11,050.00 | 11,140.00 | 11,140.00 | -1.59% | 45,304 |
| Jul 7, 2025 | 11,320.00 | 11,490.00 | 11,160.00 | 11,320.00 | 11,320.00 | -0.70% | 29,455 |
| Jul 4, 2025 | 11,560.00 | 11,560.00 | 11,210.00 | 11,400.00 | 11,400.00 | -1.38% | 65,111 |
| Jul 3, 2025 | 11,500.00 | 11,560.00 | 11,360.00 | 11,560.00 | 11,560.00 | 0.70% | 50,198 |
| Jul 2, 2025 | 11,800.00 | 11,950.00 | 11,190.00 | 11,480.00 | 11,480.00 | -2.55% | 129,632 |
| Jul 1, 2025 | 11,810.00 | 11,990.00 | 11,630.00 | 11,780.00 | 11,780.00 | -2.00% | 117,440 |
| Jun 30, 2025 | 12,110.00 | 12,300.00 | 11,780.00 | 12,020.00 | 12,020.00 | -0.58% | 155,381 |