ContentreeJoongAng corp. (KRX:036420)
South Korea · Delayed Price · Currency is KRW 1,532.00
+4.00 (0.26%)
Oct 8, 2026, 11:37 AM KST
ContentreeJoongAng corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,518.00 | 1,546.00 | 1,512.00 | 1,532.00 | 1,532.00 | 0.26% | 4,525 |
| Oct 7, 2026 | 1,564.00 | 1,564.00 | 1,520.00 | 1,528.00 | 1,528.00 | -2.68% | 20,178 |
| Oct 6, 2026 | 1,570.00 | 1,613.00 | 1,547.00 | 1,570.00 | 1,570.00 | -0.88% | 16,645 |
| Oct 2, 2026 | 1,613.00 | 1,613.00 | 1,570.00 | 1,584.00 | 1,584.00 | -1.80% | 21,783 |
| Oct 1, 2026 | 1,535.00 | 1,614.00 | 1,460.00 | 1,613.00 | 1,613.00 | 4.20% | 79,855 |
| Sep 30, 2026 | 1,547.00 | 1,551.00 | 1,500.00 | 1,548.00 | 1,548.00 | -0.06% | 26,087 |
| Sep 29, 2026 | 1,549.00 | 1,563.00 | 1,505.00 | 1,549.00 | 1,549.00 | -0.83% | 37,103 |
| Sep 28, 2026 | 1,560.00 | 1,568.00 | 1,530.00 | 1,562.00 | 1,562.00 | 0.13% | 11,039 |
| Sep 23, 2026 | 1,536.00 | 1,569.00 | 1,525.00 | 1,560.00 | 1,560.00 | 0.91% | 19,133 |
| Sep 22, 2026 | 1,560.00 | 1,569.00 | 1,525.00 | 1,546.00 | 1,546.00 | -1.53% | 22,297 |
| Sep 21, 2026 | 1,574.00 | 1,581.00 | 1,533.00 | 1,570.00 | 1,570.00 | -1.07% | 31,946 |
| Sep 18, 2026 | 1,572.00 | 1,667.00 | 1,572.00 | 1,587.00 | 1,587.00 | - | 22,764 |
| Sep 17, 2026 | 1,613.00 | 1,633.00 | 1,560.00 | 1,587.00 | 1,587.00 | -1.12% | 20,339 |
| Sep 16, 2026 | 1,628.00 | 1,630.00 | 1,590.00 | 1,605.00 | 1,605.00 | -1.77% | 30,434 |
| Sep 15, 2026 | 1,643.00 | 1,650.00 | 1,621.00 | 1,634.00 | 1,634.00 | -1.15% | 19,558 |
| Sep 14, 2026 | 1,668.00 | 1,679.00 | 1,641.00 | 1,653.00 | 1,653.00 | -0.96% | 47,554 |
| Sep 11, 2026 | 1,571.00 | 1,730.00 | 1,560.00 | 1,669.00 | 1,669.00 | 7.82% | 226,542 |
| Sep 10, 2026 | 1,549.00 | 1,549.00 | 1,525.00 | 1,548.00 | 1,548.00 | -0.06% | 19,073 |
| Sep 9, 2026 | 1,551.00 | 1,561.00 | 1,535.00 | 1,549.00 | 1,549.00 | - | 11,103 |
| Sep 8, 2026 | 1,562.00 | 1,565.00 | 1,534.00 | 1,549.00 | 1,549.00 | -0.71% | 28,387 |
| Sep 7, 2026 | 1,557.00 | 1,560.00 | 1,533.00 | 1,560.00 | 1,560.00 | 0.19% | 12,829 |
| Sep 4, 2026 | 1,543.00 | 1,561.00 | 1,525.00 | 1,557.00 | 1,557.00 | 0.91% | 17,278 |
| Sep 3, 2026 | 1,565.00 | 1,571.00 | 1,512.00 | 1,543.00 | 1,543.00 | -2.22% | 40,042 |
| Sep 2, 2026 | 1,583.00 | 1,587.00 | 1,546.00 | 1,578.00 | 1,578.00 | -1.19% | 25,846 |
| Sep 1, 2026 | 1,606.00 | 1,606.00 | 1,558.00 | 1,597.00 | 1,597.00 | -0.68% | 25,133 |
| Aug 31, 2026 | 1,616.00 | 1,616.00 | 1,556.00 | 1,608.00 | 1,608.00 | -0.37% | 30,352 |
| Aug 28, 2026 | 1,539.00 | 1,725.00 | 1,515.00 | 1,614.00 | 1,614.00 | 4.74% | 264,497 |
| Aug 27, 2026 | 1,595.00 | 1,598.00 | 1,502.00 | 1,541.00 | 1,541.00 | -3.51% | 60,657 |
| Aug 26, 2026 | 1,602.00 | 1,609.00 | 1,570.00 | 1,597.00 | 1,597.00 | -0.93% | 48,289 |
| Aug 25, 2026 | 1,610.00 | 1,620.00 | 1,559.00 | 1,612.00 | 1,612.00 | 0.69% | 33,911 |
| Aug 24, 2026 | 1,579.00 | 1,650.00 | 1,538.00 | 1,601.00 | 1,601.00 | 2.76% | 56,549 |
| Aug 21, 2026 | 1,453.00 | 1,576.00 | 1,453.00 | 1,558.00 | 1,558.00 | 1.83% | 91,692 |
| Aug 20, 2026 | 1,555.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.07% | 23,079 |
| Aug 19, 2026 | 1,545.00 | 1,545.00 | 1,470.00 | 1,529.00 | 1,529.00 | 0.59% | 30,461 |
| Aug 18, 2026 | 1,555.00 | 1,555.00 | 1,440.00 | 1,520.00 | 1,520.00 | -6.98% | 126,390 |
| Aug 14, 2026 | 1,665.00 | 1,666.00 | 1,617.00 | 1,634.00 | 1,634.00 | -0.24% | 36,099 |
| Aug 13, 2026 | 1,636.00 | 1,648.00 | 1,618.00 | 1,638.00 | 1,638.00 | 0.49% | 30,831 |
| Aug 12, 2026 | 1,620.00 | 1,674.00 | 1,592.00 | 1,630.00 | 1,630.00 | 0.62% | 46,225 |
| Aug 11, 2026 | 1,667.00 | 1,669.00 | 1,566.00 | 1,620.00 | 1,620.00 | -2.47% | 95,367 |
| Aug 10, 2026 | 1,613.00 | 1,661.00 | 1,613.00 | 1,661.00 | 1,661.00 | 2.09% | 38,073 |
| Aug 7, 2026 | 1,681.00 | 1,681.00 | 1,605.00 | 1,627.00 | 1,627.00 | -3.21% | 50,385 |
| Aug 6, 2026 | 1,759.00 | 1,786.00 | 1,632.00 | 1,681.00 | 1,681.00 | -3.50% | 79,280 |
| Aug 5, 2026 | 1,684.00 | 1,852.00 | 1,680.00 | 1,742.00 | 1,742.00 | 3.38% | 107,671 |
| Aug 4, 2026 | 1,645.00 | 1,729.00 | 1,645.00 | 1,685.00 | 1,685.00 | 2.62% | 102,204 |
| Aug 3, 2026 | 1,670.00 | 1,676.00 | 1,550.00 | 1,642.00 | 1,642.00 | -2.03% | 69,841 |
| Jul 31, 2026 | 1,395.00 | 1,695.00 | 1,395.00 | 1,676.00 | 1,676.00 | 18.19% | 114,098 |
| Jul 30, 2026 | 1,413.00 | 1,449.00 | 1,350.00 | 1,418.00 | 1,418.00 | -0.07% | 117,695 |
| Jul 29, 2026 | 1,457.00 | 1,530.00 | 1,350.00 | 1,419.00 | 1,419.00 | -2.61% | 120,329 |
| Jul 28, 2026 | 1,480.00 | 1,480.00 | 1,400.00 | 1,457.00 | 1,457.00 | -2.67% | 159,293 |
| Jul 27, 2026 | 1,630.00 | 1,630.00 | 1,468.00 | 1,497.00 | 1,497.00 | -7.13% | 107,095 |