ContentreeJoongAng corp. (KRX:036420)
South Korea · Delayed Price · Currency is KRW 5,430.00
+80.00 (1.50%)
Last updated: May 14, 2026, 2:24 PM KST
ContentreeJoongAng corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,350.00 | 5,460.00 | 5,200.00 | 5,450.00 | 5,450.00 | 1.87% | 56,145 |
| May 13, 2026 | 5,250.00 | 5,490.00 | 5,200.00 | 5,350.00 | 5,350.00 | 1.52% | 56,919 |
| May 12, 2026 | 5,730.00 | 5,730.00 | 5,230.00 | 5,270.00 | 5,270.00 | -8.67% | 160,833 |
| May 11, 2026 | 5,940.00 | 6,060.00 | 5,690.00 | 5,770.00 | 5,770.00 | -2.86% | 104,575 |
| May 8, 2026 | 5,700.00 | 5,970.00 | 5,590.00 | 5,940.00 | 5,940.00 | 3.30% | 68,632 |
| May 7, 2026 | 5,790.00 | 5,790.00 | 5,630.00 | 5,750.00 | 5,750.00 | -0.86% | 58,681 |
| May 6, 2026 | 5,990.00 | 5,990.00 | 5,650.00 | 5,800.00 | 5,800.00 | -3.17% | 99,916 |
| May 4, 2026 | 6,100.00 | 6,170.00 | 5,900.00 | 5,990.00 | 5,990.00 | -0.99% | 87,453 |
| Apr 30, 2026 | 6,050.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.17% | 45,734 |
| Apr 29, 2026 | 5,930.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 2.20% | 41,807 |
| Apr 28, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.50% | 39,331 |
| Apr 27, 2026 | 6,020.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.33% | 53,995 |
| Apr 24, 2026 | 5,910.00 | 6,040.00 | 5,890.00 | 6,020.00 | 6,020.00 | 2.03% | 53,369 |
| Apr 23, 2026 | 6,070.00 | 6,070.00 | 5,840.00 | 5,900.00 | 5,900.00 | -2.80% | 93,909 |
| Apr 22, 2026 | 6,140.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,070.00 | -1.30% | 41,705 |
| Apr 21, 2026 | 6,200.00 | 6,260.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.81% | 56,786 |
| Apr 20, 2026 | 6,000.00 | 6,270.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.85% | 100,784 |
| Apr 17, 2026 | 5,930.00 | 5,970.00 | 5,820.00 | 5,970.00 | 5,970.00 | 0.67% | 54,570 |
| Apr 16, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | 2.24% | 52,367 |
| Apr 15, 2026 | 6,050.00 | 6,080.00 | 5,770.00 | 5,800.00 | 5,800.00 | -3.65% | 92,839 |
| Apr 14, 2026 | 5,840.00 | 6,100.00 | 5,840.00 | 6,020.00 | 6,020.00 | 2.38% | 30,833 |
| Apr 13, 2026 | 5,860.00 | 5,960.00 | 5,710.00 | 5,880.00 | 5,880.00 | -0.17% | 32,052 |
| Apr 10, 2026 | 5,910.00 | 6,010.00 | 5,810.00 | 5,890.00 | 5,890.00 | -1.51% | 31,608 |
| Apr 9, 2026 | 5,500.00 | 6,010.00 | 5,420.00 | 5,980.00 | 5,980.00 | 8.73% | 98,744 |
| Apr 8, 2026 | 5,330.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.97% | 79,503 |
| Apr 7, 2026 | 5,320.00 | 5,450.00 | 5,190.00 | 5,290.00 | 5,290.00 | -0.56% | 47,381 |
| Apr 6, 2026 | 5,600.00 | 5,610.00 | 5,240.00 | 5,320.00 | 5,320.00 | -3.97% | 81,432 |
| 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 |