ContentreeJoongAng corp. (KRX:036420)
South Korea · Delayed Price · Currency is KRW 10,030
+50 (0.50%)
At close: Oct 15, 2025
ContentreeJoongAng corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 9,920.00 | 10,030.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.50% | 37,123 |
| Oct 14, 2025 | 10,040.00 | 10,070.00 | 9,860.00 | 9,980.00 | 9,980.00 | -0.10% | 46,474 |
| Oct 13, 2025 | 10,020.00 | 10,060.00 | 9,780.00 | 9,990.00 | 9,990.00 | -0.10% | 41,420 |
| Oct 10, 2025 | 10,200.00 | 10,210.00 | 9,750.00 | 10,000.00 | 10,000.00 | -1.96% | 86,379 |
| Oct 2, 2025 | 10,850.00 | 10,850.00 | 10,180.00 | 10,200.00 | 10,200.00 | -5.99% | 130,343 |
| Oct 1, 2025 | 10,520.00 | 10,940.00 | 10,520.00 | 10,850.00 | 10,850.00 | 3.33% | 27,035 |
| Sep 30, 2025 | 10,690.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.78% | 19,416 |
| Sep 29, 2025 | 10,700.00 | 10,820.00 | 10,540.00 | 10,690.00 | 10,690.00 | 1.33% | 25,846 |
| Sep 26, 2025 | 10,920.00 | 10,920.00 | 10,330.00 | 10,550.00 | 10,550.00 | -3.39% | 48,092 |
| Sep 25, 2025 | 11,050.00 | 11,050.00 | 10,840.00 | 10,920.00 | 10,920.00 | -1.80% | 23,891 |
| Sep 24, 2025 | 11,300.00 | 11,310.00 | 10,920.00 | 11,120.00 | 11,120.00 | -1.85% | 36,981 |
| Sep 23, 2025 | 11,370.00 | 11,450.00 | 11,110.00 | 11,330.00 | 11,330.00 | -0.35% | 59,455 |
| Sep 22, 2025 | 11,350.00 | 11,500.00 | 11,340.00 | 11,370.00 | 11,370.00 | 0.18% | 30,906 |
| Sep 19, 2025 | 11,510.00 | 11,510.00 | 11,250.00 | 11,350.00 | 11,350.00 | -1.30% | 27,662 |
| Sep 18, 2025 | 11,260.00 | 11,510.00 | 11,260.00 | 11,500.00 | 11,500.00 | 2.13% | 49,977 |
| Sep 17, 2025 | 11,450.00 | 11,530.00 | 11,170.00 | 11,260.00 | 11,260.00 | -1.23% | 46,796 |
| Sep 16, 2025 | 11,460.00 | 11,470.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.52% | 51,134 |
| Sep 15, 2025 | 11,200.00 | 11,490.00 | 11,040.00 | 11,460.00 | 11,460.00 | 2.32% | 68,063 |
| Sep 12, 2025 | 11,300.00 | 11,300.00 | 11,040.00 | 11,200.00 | 11,200.00 | -0.80% | 77,138 |
| Sep 11, 2025 | 11,000.00 | 11,450.00 | 10,930.00 | 11,290.00 | 11,290.00 | 4.25% | 155,214 |
| Sep 10, 2025 | 10,730.00 | 10,830.00 | 10,650.00 | 10,830.00 | 10,830.00 | 2.75% | 52,400 |
| Sep 9, 2025 | 10,600.00 | 10,800.00 | 10,485.00 | 10,540.00 | 10,540.00 | -0.28% | 53,433 |
| 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 |