ContentreeJoongAng corp. (KRX:036420)
South Korea · Delayed Price · Currency is KRW 9,770.00
-130.00 (-1.31%)
Last updated: Dec 17, 2025, 1:46 PM KST
ContentreeJoongAng corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9,840.00 | 10,040.00 | 9,810.00 | 9,910.00 | 9,910.00 | 0.10% | 27,671 |
| Dec 18, 2025 | 9,870.00 | 9,930.00 | 9,680.00 | 9,900.00 | 9,900.00 | - | 37,684 |
| Dec 17, 2025 | 9,820.00 | 9,920.00 | 9,740.00 | 9,900.00 | 9,900.00 | - | 28,766 |
| Dec 16, 2025 | 10,090.00 | 10,090.00 | 9,640.00 | 9,900.00 | 9,900.00 | -0.80% | 31,662 |
| Dec 15, 2025 | 9,830.00 | 10,130.00 | 9,770.00 | 9,980.00 | 9,980.00 | 0.71% | 46,118 |
| Dec 12, 2025 | 9,830.00 | 9,910.00 | 9,700.00 | 9,910.00 | 9,910.00 | 0.92% | 38,105 |
| Dec 11, 2025 | 9,470.00 | 9,850.00 | 9,470.00 | 9,820.00 | 9,820.00 | 3.37% | 62,109 |
| Dec 10, 2025 | 9,280.00 | 9,630.00 | 9,250.00 | 9,500.00 | 9,500.00 | 2.37% | 39,186 |
| Dec 9, 2025 | 9,390.00 | 9,450.00 | 9,280.00 | 9,280.00 | 9,280.00 | -1.49% | 21,649 |
| Dec 8, 2025 | 9,470.00 | 9,500.00 | 9,340.00 | 9,420.00 | 9,420.00 | -1.88% | 26,935 |
| Dec 5, 2025 | 9,600.00 | 9,610.00 | 9,440.00 | 9,600.00 | 9,600.00 | - | 35,651 |
| Dec 4, 2025 | 9,620.00 | 9,640.00 | 9,470.00 | 9,600.00 | 9,600.00 | -0.21% | 22,691 |
| Dec 3, 2025 | 9,770.00 | 9,800.00 | 9,520.00 | 9,620.00 | 9,620.00 | -1.54% | 28,078 |
| Dec 2, 2025 | 9,620.00 | 9,780.00 | 9,580.00 | 9,770.00 | 9,770.00 | 1.35% | 25,635 |
| Dec 1, 2025 | 9,470.00 | 9,750.00 | 9,460.00 | 9,640.00 | 9,640.00 | 1.80% | 36,999 |
| Nov 28, 2025 | 9,320.00 | 9,510.00 | 9,320.00 | 9,470.00 | 9,470.00 | 0.74% | 24,213 |
| Nov 27, 2025 | 9,400.00 | 9,420.00 | 9,250.00 | 9,400.00 | 9,400.00 | - | 13,249 |
| 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 |