ContentreeJoongAng corp. (KRX:036420)
South Korea · Delayed Price · Currency is KRW 5,530.00
-150.00 (-2.64%)
At close: Apr 3, 2026
ContentreeJoongAng corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,680.00 | 5,860.00 | 5,500.00 | 5,540.00 | 5,540.00 | -2.46% | 51,661 |
| Apr 2, 2026 | 5,940.00 | 5,950.00 | 5,460.00 | 5,680.00 | 5,680.00 | -4.38% | 109,934 |
| Apr 1, 2026 | 5,770.00 | 5,950.00 | 5,740.00 | 5,940.00 | 5,940.00 | 4.21% | 37,647 |
| Mar 31, 2026 | 5,940.00 | 5,960.00 | 5,660.00 | 5,700.00 | 5,700.00 | -4.04% | 90,340 |
| Mar 30, 2026 | 5,990.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | -1.66% | 42,587 |
| Mar 27, 2026 | 6,120.00 | 6,160.00 | 5,920.00 | 6,040.00 | 6,040.00 | -2.27% | 90,902 |
| Mar 26, 2026 | 6,340.00 | 6,390.00 | 6,000.00 | 6,180.00 | 6,180.00 | -2.52% | 166,069 |
| Mar 25, 2026 | 6,570.00 | 6,570.00 | 6,260.00 | 6,340.00 | 6,340.00 | -1.40% | 73,413 |
| Mar 24, 2026 | 6,520.00 | 6,610.00 | 6,300.00 | 6,430.00 | 6,430.00 | -1.98% | 47,058 |
| Mar 23, 2026 | 6,720.00 | 6,730.00 | 6,450.00 | 6,560.00 | 6,560.00 | -3.10% | 37,314 |
| Mar 20, 2026 | 6,820.00 | 6,950.00 | 6,600.00 | 6,770.00 | 6,770.00 | -0.59% | 50,961 |
| Mar 19, 2026 | 6,850.00 | 6,900.00 | 6,700.00 | 6,810.00 | 6,810.00 | -0.58% | 34,209 |
| Mar 18, 2026 | 6,900.00 | 7,000.00 | 6,840.00 | 6,850.00 | 6,850.00 | -0.72% | 24,638 |
| Mar 17, 2026 | 7,150.00 | 7,150.00 | 6,770.00 | 6,900.00 | 6,900.00 | -1.99% | 62,053 |
| Mar 16, 2026 | 6,850.00 | 7,090.00 | 6,780.00 | 7,040.00 | 7,040.00 | 3.23% | 141,779 |
| Mar 13, 2026 | 6,600.00 | 6,920.00 | 6,440.00 | 6,820.00 | 6,820.00 | 3.18% | 48,816 |
| Mar 12, 2026 | 6,470.00 | 6,620.00 | 6,100.00 | 6,610.00 | 6,610.00 | 2.16% | 43,039 |
| Mar 11, 2026 | 6,520.00 | 6,620.00 | 6,390.00 | 6,470.00 | 6,470.00 | 0.78% | 59,691 |
| Mar 10, 2026 | 6,390.00 | 6,630.00 | 6,350.00 | 6,420.00 | 6,420.00 | 0.78% | 52,031 |
| Mar 9, 2026 | 6,230.00 | 6,480.00 | 6,110.00 | 6,370.00 | 6,370.00 | -3.78% | 69,529 |
| Mar 6, 2026 | 6,430.00 | 6,780.00 | 6,410.00 | 6,620.00 | 6,620.00 | 0.30% | 44,017 |
| Mar 5, 2026 | 6,200.00 | 6,610.00 | 6,200.00 | 6,600.00 | 6,600.00 | 9.82% | 62,222 |
| Mar 4, 2026 | 6,730.00 | 6,750.00 | 6,010.00 | 6,010.00 | 6,010.00 | -11.49% | 170,788 |
| Mar 3, 2026 | 6,900.00 | 6,940.00 | 6,620.00 | 6,790.00 | 6,790.00 | -2.58% | 134,833 |
| Feb 27, 2026 | 7,190.00 | 7,190.00 | 6,950.00 | 6,970.00 | 6,970.00 | -1.13% | 69,762 |
| Feb 26, 2026 | 7,280.00 | 7,280.00 | 7,030.00 | 7,050.00 | 7,050.00 | -3.16% | 124,727 |
| Feb 25, 2026 | 7,340.00 | 7,350.00 | 7,150.00 | 7,280.00 | 7,280.00 | -0.82% | 73,757 |
| Feb 24, 2026 | 7,450.00 | 7,460.00 | 7,100.00 | 7,340.00 | 7,340.00 | -1.34% | 56,270 |
| Feb 23, 2026 | 7,400.00 | 7,520.00 | 7,370.00 | 7,440.00 | 7,440.00 | 1.09% | 53,586 |
| Feb 20, 2026 | 7,500.00 | 7,580.00 | 7,350.00 | 7,360.00 | 7,360.00 | -2.13% | 83,877 |
| Feb 19, 2026 | 7,260.00 | 7,580.00 | 7,260.00 | 7,520.00 | 7,520.00 | 3.87% | 120,371 |
| Feb 13, 2026 | 7,230.00 | 7,430.00 | 7,080.00 | 7,240.00 | 7,240.00 | - | 66,949 |
| Feb 12, 2026 | 7,200.00 | 7,270.00 | 7,070.00 | 7,240.00 | 7,240.00 | 0.56% | 45,804 |
| Feb 11, 2026 | 7,340.00 | 7,340.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.91% | 62,356 |
| Feb 10, 2026 | 7,320.00 | 7,480.00 | 7,200.00 | 7,340.00 | 7,340.00 | 0.55% | 71,215 |
| Feb 9, 2026 | 7,010.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 4.14% | 79,147 |
| Feb 6, 2026 | 7,300.00 | 7,320.00 | 6,810.00 | 7,010.00 | 7,010.00 | -2.64% | 78,635 |
| Feb 5, 2026 | 7,090.00 | 7,360.00 | 7,030.00 | 7,200.00 | 7,200.00 | 1.41% | 71,616 |
| Feb 4, 2026 | 7,080.00 | 7,200.00 | 6,970.00 | 7,100.00 | 7,100.00 | 0.28% | 50,982 |
| Feb 3, 2026 | 6,980.00 | 7,190.00 | 6,800.00 | 7,080.00 | 7,080.00 | 2.02% | 93,836 |
| Feb 2, 2026 | 7,090.00 | 7,120.00 | 6,810.00 | 6,940.00 | 6,940.00 | -2.25% | 174,297 |
| Jan 30, 2026 | 7,300.00 | 7,340.00 | 7,090.00 | 7,100.00 | 7,100.00 | -3.40% | 108,323 |
| Jan 29, 2026 | 7,500.00 | 7,500.00 | 7,130.00 | 7,350.00 | 7,350.00 | -1.61% | 111,344 |
| Jan 28, 2026 | 7,540.00 | 7,770.00 | 7,400.00 | 7,470.00 | 7,470.00 | -0.53% | 147,327 |
| Jan 27, 2026 | 7,410.00 | 7,740.00 | 7,350.00 | 7,510.00 | 7,510.00 | 1.90% | 205,074 |
| Jan 26, 2026 | 6,810.00 | 7,590.00 | 6,810.00 | 7,370.00 | 7,370.00 | 8.38% | 384,410 |
| Jan 23, 2026 | 6,680.00 | 6,930.00 | 6,560.00 | 6,800.00 | 6,800.00 | 3.66% | 165,125 |
| Jan 22, 2026 | 6,550.00 | 6,630.00 | 6,390.00 | 6,560.00 | 6,560.00 | 0.92% | 69,201 |
| Jan 21, 2026 | 6,670.00 | 6,670.00 | 6,410.00 | 6,500.00 | 6,500.00 | -2.84% | 83,470 |
| Jan 20, 2026 | 6,500.00 | 6,820.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1.36% | 122,581 |