ContentreeJoongAng corp. (KRX:036420)
South Korea · Delayed Price · Currency is KRW 9,400.00
+540.00 (6.09%)
At close: Nov 26, 2025
ContentreeJoongAng corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9,010.00 | 9,450.00 | 9,000.00 | 9,400.00 | 9,400.00 | 6.09% | 53,774 |
| Nov 25, 2025 | 9,080.00 | 9,150.00 | 8,860.00 | 8,860.00 | 8,860.00 | -3.17% | 31,709 |
| Nov 24, 2025 | 9,070.00 | 9,210.00 | 9,040.00 | 9,150.00 | 9,150.00 | 0.44% | 14,695 |
| Nov 21, 2025 | 9,290.00 | 9,290.00 | 9,060.00 | 9,110.00 | 9,110.00 | -2.88% | 31,539 |
| Nov 20, 2025 | 9,320.00 | 9,460.00 | 9,110.00 | 9,380.00 | 9,380.00 | 0.86% | 33,872 |
| Nov 19, 2025 | 9,300.00 | 9,460.00 | 9,100.00 | 9,300.00 | 9,300.00 | -0.32% | 19,135 |
| Nov 18, 2025 | 9,280.00 | 9,400.00 | 8,970.00 | 9,330.00 | 9,330.00 | 0.54% | 57,054 |
| Nov 17, 2025 | 9,440.00 | 9,490.00 | 9,170.00 | 9,280.00 | 9,280.00 | -2.21% | 36,785 |
| Nov 14, 2025 | 9,490.00 | 9,560.00 | 9,340.00 | 9,490.00 | 9,490.00 | -0.21% | 29,446 |
| Nov 13, 2025 | 9,500.00 | 9,720.00 | 9,410.00 | 9,510.00 | 9,510.00 | -0.11% | 35,683 |
| Nov 12, 2025 | 9,310.00 | 9,570.00 | 9,290.00 | 9,520.00 | 9,520.00 | 2.26% | 27,388 |
| Nov 11, 2025 | 9,700.00 | 9,880.00 | 9,300.00 | 9,310.00 | 9,310.00 | -4.02% | 37,141 |
| Nov 10, 2025 | 8,900.00 | 9,870.00 | 8,870.00 | 9,700.00 | 9,700.00 | 8.99% | 106,967 |
| Nov 7, 2025 | 9,130.00 | 9,500.00 | 8,850.00 | 8,900.00 | 8,900.00 | 1.37% | 105,023 |
| Nov 6, 2025 | 8,900.00 | 8,900.00 | 8,620.00 | 8,780.00 | 8,780.00 | 0.92% | 35,569 |
| Nov 5, 2025 | 9,140.00 | 9,140.00 | 8,550.00 | 8,700.00 | 8,700.00 | -5.13% | 125,176 |
| Nov 4, 2025 | 9,250.00 | 9,360.00 | 9,100.00 | 9,170.00 | 9,170.00 | -0.86% | 53,556 |
| Nov 3, 2025 | 10,300.00 | 10,300.00 | 9,250.00 | 9,250.00 | 9,250.00 | -7.41% | 149,824 |
| Oct 31, 2025 | 9,940.00 | 10,150.00 | 9,940.00 | 9,990.00 | 9,990.00 | -0.50% | 41,208 |
| Oct 30, 2025 | 10,090.00 | 10,180.00 | 9,950.00 | 10,040.00 | 10,040.00 | -0.50% | 72,677 |
| Oct 29, 2025 | 10,180.00 | 10,200.00 | 9,970.00 | 10,090.00 | 10,090.00 | -0.88% | 49,605 |
| Oct 28, 2025 | 10,080.00 | 10,330.00 | 9,960.00 | 10,180.00 | 10,180.00 | 0.69% | 54,444 |
| Oct 27, 2025 | 9,220.00 | 10,260.00 | 9,220.00 | 10,110.00 | 10,110.00 | 9.77% | 187,379 |
| Oct 24, 2025 | 9,130.00 | 9,280.00 | 8,960.00 | 9,210.00 | 9,210.00 | 1.10% | 57,204 |
| Oct 23, 2025 | 9,310.00 | 9,430.00 | 8,990.00 | 9,110.00 | 9,110.00 | -2.15% | 72,721 |
| Oct 22, 2025 | 9,510.00 | 9,520.00 | 9,160.00 | 9,310.00 | 9,310.00 | -2.10% | 67,843 |
| Oct 21, 2025 | 9,470.00 | 9,590.00 | 9,360.00 | 9,510.00 | 9,510.00 | 0.42% | 34,328 |
| Oct 20, 2025 | 9,480.00 | 9,550.00 | 9,270.00 | 9,470.00 | 9,470.00 | -0.21% | 43,201 |
| Oct 17, 2025 | 9,790.00 | 9,790.00 | 9,360.00 | 9,490.00 | 9,490.00 | -1.76% | 85,645 |
| Oct 16, 2025 | 10,030.00 | 10,030.00 | 9,650.00 | 9,660.00 | 9,660.00 | -3.69% | 110,094 |
| Oct 15, 2025 | 9,920.00 | 10,030.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.50% | 34,910 |
| 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% | 127,357 |
| Oct 1, 2025 | 10,520.00 | 10,940.00 | 10,520.00 | 10,850.00 | 10,850.00 | 3.33% | 26,450 |
| 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% | 25,396 |
| 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% | 58,936 |
| 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% | 49,813 |
| 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 |